ABEY Historical Data

ABEY Page 18
Download
Date Close Price change Market cap Trading volume
Apr 15, 2024 $ 0.265
+6.22%
$ 29.37 million $ 280,899
Apr 14, 2024 $ 0.25
+0.85%
$ 27.71 million $ 264,616
Apr 13, 2024 $ 0.248
-4.18%
$ 27.49 million $ 269,511
Apr 12, 2024 $ 0.259
+0.62%
$ 28.77 million $ 285,082
Apr 11, 2024 $ 0.258
-0.42%
$ 28.66 million $ 281,287
Apr 10, 2024 $ 0.26
-4.62%
$ 28.86 million $ 267,497
Apr 9, 2024 $ 0.274
-2.98%
$ 30.35 million $ 296,397
Apr 8, 2024 $ 0.282
+1.29%
$ 31.31 million $ 300,820
Apr 7, 2024 $ 0.279
-0.89%
$ 30.97 million $ 468,386
Apr 6, 2024 $ 0.282
+1.40%
$ 31.3 million $ 303,269
Apr 5, 2024 $ 0.283
-1.15%
$ 31.37 million $ 300,314
Apr 4, 2024 $ 0.288
+2.64%
$ 31.91 million $ 308,702
Apr 3, 2024 $ 0.281
+0.29%
$ 31.2 million $ 250,969
Apr 2, 2024 $ 0.281
-3.70%
$ 31.18 million $ 296,923
Apr 1, 2024 $ 0.293
-2.98%
$ 32.46 million $ 302,877
Mar 31, 2024 $ 0.302
+0.23%
$ 33.49 million $ 327,628
Mar 30, 2024 $ 0.302
-1.34%
$ 33.51 million $ 317,814
Mar 29, 2024 $ 0.307
+0.75%
$ 34.06 million $ 333,707
Mar 28, 2024 $ 0.303
+1.20%
$ 33.65 million $ 282,025
Mar 27, 2024 $ 0.3
-0.03%
$ 33.29 million $ 303,101
Mar 26, 2024 $ 0.296
-5.93%
$ 32.89 million $ 744,845
Mar 25, 2024 $ 0.316
+7.13%
$ 35.01 million $ 2.02 million
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