ABEY Historical Data

ABEY Page 18
Download
Date Close Price change Market cap Trading volume
Dec 18, 2023 $ 0.423
-5.07%
$ 46.93 million $ 295,472
Dec 17, 2023 $ 0.442
-3.64%
$ 49.04 million $ 310,701
Dec 16, 2023 $ 0.456
-0.39%
$ 50.54 million $ 306,981
Dec 15, 2023 $ 0.455
-0.70%
$ 50.47 million $ 315,070
Dec 14, 2023 $ 0.454
-2.95%
$ 50.37 million $ 310,632
Dec 13, 2023 $ 0.465
+0.50%
$ 51.52 million $ 320,931
Dec 12, 2023 $ 0.46
+2.27%
$ 50.98 million $ 310,092
Dec 11, 2023 $ 0.447
-5.94%
$ 49.55 million $ 300,336
Dec 10, 2023 $ 0.47
-1.14%
$ 52.12 million $ 333,166
Dec 9, 2023 $ 0.472
+2.10%
$ 52.38 million $ 325,373
Dec 8, 2023 $ 0.46
+1.46%
$ 51.01 million $ 319,426
Dec 7, 2023 $ 0.451
+1.51%
$ 50.06 million $ 313,059
Dec 6, 2023 $ 0.441
+7.25%
$ 48.88 million $ 305,488
Dec 5, 2023 $ 0.407
+0.64%
$ 45.18 million $ 283,576
Dec 4, 2023 $ 0.401
+1.19%
$ 44.49 million $ 275,394
Dec 3, 2023 $ 0.394
+0.82%
$ 43.66 million $ 275,411
Dec 2, 2023 $ 0.385
-0.08%
$ 42.73 million $ 272,766
Dec 1, 2023 $ 0.382
+0.10%
$ 42.35 million $ 274,188
Nov 30, 2023 $ 0.377
-1.41%
$ 41.81 million $ 258,573
Nov 29, 2023 $ 0.381
-0.73%
$ 42.2 million $ 266,241
Nov 28, 2023 $ 0.384
+0.68%
$ 42.54 million $ 268,976
Nov 27, 2023 $ 0.377
-1.54%
$ 41.81 million $ 246,704
Nov 26, 2023 $ 0.379
+5.48%
$ 42.04 million $ 92,922
Nov 25, 2023 $ 0.353
-1.45%
$ 39.15 million $ 72,657
Nov 24, 2023 $ 0.354
+1.09%
$ 39.27 million $ 83,074
Nov 23, 2023 $ 0.348
-3.58%
$ 38.56 million $ 80,067
Nov 22, 2023 $ 0.355
+0.23%
$ 39.33 million $ 79,018
Nov 21, 2023 $ 0.351
+1.47%
$ 38.99 million $ 73,543
Nov 20, 2023 $ 0.342
-2.20%
$ 37.93 million $ 72,448
Nov 19, 2023 $ 0.347
-5.20%
$ 38.46 million $ 81,868
Nov 18, 2023 $ 0.363
-0.08%
$ 40.27 million $ 81,151
Nov 17, 2023 $ 0.362
-2.16%
$ 40.16 million $ 80,888
Nov 16, 2023 $ 0.368
-3.10%
$ 40.86 million $ 85,435
Nov 15, 2023 $ 0.38
-0.05%
$ 42.11 million $ 65,790
Nov 14, 2023 $ 0.377
-3.44%
$ 41.76 million $ 76,817
Nov 13, 2023 $ 0.385
-1.46%
$ 42.67 million $ 87,076
Nov 12, 2023 $ 0.388
+0.47%
$ 42.99 million $ 80,083
Nov 11, 2023 $ 0.383
-1.74%
$ 42.52 million $ 88,055
Nov 10, 2023 $ 0.387
-0.72%
$ 42.95 million $ 88,678
Nov 9, 2023 $ 0.39
-1.17%
$ 43.26 million $ 86,147
Nov 8, 2023 $ 0.394
-1.48%
$ 43.67 million $ 89,483
Nov 7, 2023 $ 0.396
-1.70%
$ 43.91 million $ 91,214
Nov 6, 2023 $ 0.4
-0.82%
$ 44.36 million $ 89,748
Nov 5, 2023 $ 0.4
+0.87%
$ 44.35 million $ 92,431
Nov 4, 2023 $ 0.396
-0.42%
$ 43.9 million $ 93,598
Nov 3, 2023 $ 0.395
-0.11%
$ 43.8 million $ 73,974
Nov 2, 2023 $ 0.378
-2.30%
$ 41.96 million $ 86,502
Nov 1, 2023 $ 0.384
-0.08%
$ 42.54 million $ 91,438
Oct 31, 2023 $ 0.38
-0.23%
$ 42.19 million $ 87,626
Oct 30, 2023 $ 0.384
-4.57%
$ 42.58 million $ 88,232