ABEY Historical Data

ABEY Page 17
Download
Date Close Price change Market cap Trading volume
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
Feb 3, 2024 $ 0.381
-1.06%
$ 42.28 million $ 271,865
Feb 2, 2024 $ 0.383
-1.01%
$ 42.43 million $ 287,508
Feb 1, 2024 $ 0.384
-0.26%
$ 42.57 million $ 279,384
Jan 31, 2024 $ 0.382
-2.60%
$ 42.37 million $ 276,124
Jan 30, 2024 $ 0.389
-2.51%
$ 43.16 million $ 289,417
Jan 29, 2024 $ 0.397
+3.95%
$ 44.08 million $ 288,906
Jan 28, 2024 $ 0.379
+1.36%
$ 42.08 million $ 279,777
Jan 27, 2024 $ 0.374
-2.88%
$ 41.47 million $ 277,577
Jan 26, 2024 $ 0.383
+1.57%
$ 42.44 million $ 369,617
Jan 25, 2024 $ 0.373
-2.33%
$ 41.43 million $ 552,248
Jan 24, 2024 $ 0.379
-0.13%
$ 42.01 million $ 522,528
Jan 23, 2024 $ 0.375
-0.85%
$ 41.61 million $ 527,127
Jan 22, 2024 $ 0.376
-1.73%
$ 41.66 million $ 530,630
Jan 21, 2024 $ 0.379
+1.20%
$ 42.06 million $ 555,903
Jan 20, 2024 $ 0.373
-0.90%
$ 41.36 million $ 539,099
Jan 19, 2024 $ 0.373
-1.82%
$ 41.4 million $ 540,039
Jan 18, 2024 $ 0.377
-2.03%
$ 41.76 million $ 379,251
Jan 17, 2024 $ 0.38
-3.55%
$ 42.18 million $ 288,122
Jan 16, 2024 $ 0.388
-0.18%
$ 43 million $ 277,894
Jan 15, 2024 $ 0.387
-3.93%
$ 42.87 million $ 266,532
Jan 14, 2024 $ 0.398
+2.08%
$ 44.09 million $ 296,576
Jan 13, 2024 $ 0.386
-6.85%
$ 42.85 million $ 287,596
Jan 12, 2024 $ 0.411
-2.23%
$ 45.61 million $ 299,988
Jan 11, 2024 $ 0.42
-0.40%
$ 46.6 million $ 310,576
Jan 10, 2024 $ 0.419
-2.92%
$ 46.44 million $ 605,822
Jan 9, 2024 $ 0.426
-2.18%
$ 47.26 million $ 1.34 million
Jan 8, 2024 $ 0.432
-0.99%
$ 47.88 million $ 1.29 million
Jan 7, 2024 $ 0.433
+0.09%
$ 48.05 million $ 1.25 million
Jan 6, 2024 $ 0.43
+0.87%
$ 47.66 million $ 1.08 million
Jan 5, 2024 $ 0.426
-1.41%
$ 47.22 million $ 1.05 million
Jan 4, 2024 $ 0.428
-1.11%
$ 47.53 million $ 932,634
Jan 3, 2024 $ 0.432
-5.28%
$ 47.92 million $ 383,947
Jan 2, 2024 $ 0.452
-2.35%
$ 50.16 million $ 149,680
Jan 1, 2024 $ 0.46
-0.84%
$ 51.03 million $ 153,671
Dec 31, 2023 $ 0.468
+2.65%
$ 51.92 million $ 142,905
Dec 30, 2023 $ 0.452
+1.78%
$ 50.15 million $ 151,982
Dec 29, 2023 $ 0.442
+1.89%
$ 48.98 million $ 149,804
Dec 28, 2023 $ 0.433
-1.37%
$ 48.07 million $ 137,197
Dec 27, 2023 $ 0.435
+1.71%
$ 48.28 million $ 196,974
Dec 26, 2023 $ 0.424
-0.26%
$ 47.03 million $ 294,296
Dec 25, 2023 $ 0.423
-2.22%
$ 46.87 million $ 295,533
Dec 24, 2023 $ 0.427
-4.11%
$ 47.4 million $ 299,034
Dec 23, 2023 $ 0.443
-0.38%
$ 49.1 million $ 311,632
Dec 22, 2023 $ 0.442
-0.61%
$ 48.97 million $ 307,477
Dec 21, 2023 $ 0.441
+0.07%
$ 48.89 million $ 309,682
Dec 20, 2023 $ 0.437
-3.08%
$ 48.44 million $ 291,227
Dec 19, 2023 $ 0.447
+5.00%
$ 49.57 million $ 311,335