ABEY Historical Data

ABEY Page 16
Download
Date Close Price change Market cap Trading volume
Mar 24, 2024 $ 0.295
+12.50%
$ 32.74 million $ 1.91 million
Mar 23, 2024 $ 0.263
+4.32%
$ 29.21 million $ 506,290
Mar 22, 2024 $ 0.253
-1.44%
$ 28.05 million $ 524,627
Mar 21, 2024 $ 0.257
+1.10%
$ 28.51 million $ 531,641
Mar 20, 2024 $ 0.255
+0.00%
$ 28.32 million $ 532,306
Mar 19, 2024 $ 0.256
+0.08%
$ 28.38 million $ 523,983
Mar 18, 2024 $ 0.256
+0.27%
$ 28.38 million $ 527,825
Mar 17, 2024 $ 0.256
-2.22%
$ 28.36 million $ 526,123
Mar 16, 2024 $ 0.262
+1.63%
$ 29.06 million $ 546,901
Mar 15, 2024 $ 0.258
-2.24%
$ 28.62 million $ 546,441
Mar 14, 2024 $ 0.264
-1.60%
$ 29.29 million $ 556,270
Mar 13, 2024 $ 0.269
+1.32%
$ 29.83 million $ 576,910
Mar 12, 2024 $ 0.265
+2.28%
$ 29.39 million $ 436,698
Mar 11, 2024 $ 0.261
-1.10%
$ 28.94 million $ 189,945
Mar 10, 2024 $ 0.264
-2.58%
$ 29.28 million $ 154,173
Mar 9, 2024 $ 0.272
-0.40%
$ 30.16 million $ 197,127
Mar 8, 2024 $ 0.273
+4.40%
$ 30.27 million $ 195,194
Mar 7, 2024 $ 0.262
+1.67%
$ 29.03 million $ 183,801
Mar 6, 2024 $ 0.258
-1.53%
$ 28.61 million $ 175,886
Mar 5, 2024 $ 0.263
-1.46%
$ 29.18 million $ 187,211
Mar 4, 2024 $ 0.268
-3.04%
$ 29.67 million $ 203,421
Mar 3, 2024 $ 0.275
+0.29%
$ 30.49 million $ 207,350
Mar 2, 2024 $ 0.272
-4.06%
$ 30.16 million $ 204,864
Mar 1, 2024 $ 0.281
-5.03%
$ 31.22 million $ 213,336
Feb 29, 2024 $ 0.293
-6.87%
$ 32.5 million $ 214,403
Feb 28, 2024 $ 0.31
+2.51%
$ 34.43 million $ 231,756
Feb 27, 2024 $ 0.299
+2.05%
$ 33.18 million $ 224,190
Feb 26, 2024 $ 0.291
-1.06%
$ 32.24 million $ 201,382
Feb 25, 2024 $ 0.293
-3.34%
$ 32.46 million $ 215,647
Feb 24, 2024 $ 0.299
-0.33%
$ 33.13 million $ 228,604
Feb 23, 2024 $ 0.296
-2.63%
$ 32.85 million $ 225,009
Feb 22, 2024 $ 0.301
+2.14%
$ 33.41 million $ 228,149
Feb 21, 2024 $ 0.294
-5.11%
$ 32.58 million $ 216,142
Feb 20, 2024 $ 0.306
-2.42%
$ 33.93 million $ 220,996
Feb 19, 2024 $ 0.31
-3.85%
$ 34.36 million $ 227,256
Feb 18, 2024 $ 0.318
-2.66%
$ 35.32 million $ 229,581
Feb 17, 2024 $ 0.324
-3.26%
$ 35.9 million $ 242,322
Feb 16, 2024 $ 0.328
-2.18%
$ 36.39 million $ 232,891
Feb 15, 2024 $ 0.332
-0.18%
$ 36.83 million $ 242,118
Feb 14, 2024 $ 0.329
-9.74%
$ 36.5 million $ 233,826
Feb 13, 2024 $ 0.365
+0.05%
$ 40.44 million $ 131,823
Feb 12, 2024 $ 0.364
-1.30%
$ 40.42 million $ 115,038
Feb 11, 2024 $ 0.366
-1.72%
$ 40.57 million $ 134,524
Feb 10, 2024 $ 0.369
-1.86%
$ 40.89 million $ 136,958
Feb 9, 2024 $ 0.373
+1.72%
$ 41.34 million $ 138,388
Feb 8, 2024 $ 0.364
-1.28%
$ 40.34 million $ 163,680
Feb 7, 2024 $ 0.364
-1.75%
$ 40.37 million $ 268,275
Feb 6, 2024 $ 0.366
-0.97%
$ 40.65 million $ 273,333
Feb 5, 2024 $ 0.366
-2.53%
$ 40.61 million $ 270,584
Feb 4, 2024 $ 0.373
-2.94%
$ 41.36 million $ 274,583