ABEY Historical Data

ABEY Page 19
Download
Date Close Price change Market cap Trading volume
Oct 29, 2023 $ 0.398
-4.87%
$ 44.11 million $ 80,227
Oct 28, 2023 $ 0.415
+6.12%
$ 45.99 million $ 100,133
Oct 27, 2023 $ 0.388
+3.64%
$ 42.99 million $ 92,549
Oct 26, 2023 $ 0.371
-4.89%
$ 41.19 million $ 84,395
Oct 25, 2023 $ 0.387
-5.52%
$ 42.88 million $ 81,551
Oct 24, 2023 $ 0.408
-0.99%
$ 45.23 million $ 83,719
Oct 23, 2023 $ 0.408
-3.41%
$ 45.2 million $ 90,825
Oct 22, 2023 $ 0.42
-4.23%
$ 46.56 million $ 92,751
Oct 21, 2023 $ 0.435
-2.27%
$ 48.21 million $ 72,307
Oct 20, 2023 $ 0.436
-3.71%
$ 48.37 million $ 100,987
Oct 19, 2023 $ 0.45
+0.09%
$ 49.92 million $ 103,620
Oct 18, 2023 $ 0.447
-1.20%
$ 49.54 million $ 101,925
Oct 17, 2023 $ 0.448
+2.08%
$ 49.74 million $ 103,499
Oct 16, 2023 $ 0.436
-1.54%
$ 48.34 million $ 97,595
Oct 15, 2023 $ 0.438
-7.83%
$ 48.62 million $ 100,626
Oct 14, 2023 $ 0.478
-0.96%
$ 53 million $ 103,680
Oct 13, 2023 $ 0.477
-1.83%
$ 52.92 million $ 107,529
Oct 12, 2023 $ 0.484
+1.79%
$ 53.66 million $ 86,378
Oct 11, 2023 $ 0.469
-4.01%
$ 51.99 million $ 48,543
Oct 10, 2023 $ 0.485
-2.50%
$ 53.76 million $ 56,769
Oct 9, 2023 $ 0.49
+6.80%
$ 54.31 million $ 109,843
Oct 8, 2023 $ 0.452
-8.73%
$ 50.14 million $ 106,653
Oct 7, 2023 $ 0.49
-9.31%
$ 54.37 million $ 114,219
Oct 6, 2023 $ 0.537
-0.74%
$ 59.55 million $ 123,759
Oct 5, 2023 $ 0.539
-1.86%
$ 59.74 million $ 111,765
Oct 4, 2023 $ 0.544
-0.19%
$ 60.4 million $ 117,996
Oct 3, 2023 $ 0.545
-3.33%
$ 60.43 million $ 140,225
Oct 2, 2023 $ 0.562
+7.15%
$ 62.34 million $ 206,137
Oct 1, 2023 $ 0.521
+1.41%
$ 57.77 million $ 115,338
Sep 30, 2023 $ 0.51
-0.61%
$ 56.55 million $ 118,746
Sep 29, 2023 $ 0.51
-1.86%
$ 56.57 million $ 120,995
Sep 28, 2023 $ 0.516
-0.21%
$ 57.28 million $ 112,923
Sep 27, 2023 $ 0.513
-1.05%
$ 56.85 million $ 123,336
Sep 26, 2023 $ 0.514
-0.40%
$ 56.97 million $ 119,290
Sep 25, 2023 $ 0.513
-2.48%
$ 56.9 million $ 122,698
Sep 24, 2023 $ 0.521
-0.37%
$ 57.81 million $ 122,148
Sep 23, 2023 $ 0.519
+0.69%
$ 57.61 million $ 120,781
Sep 22, 2023 $ 0.511
-1.64%
$ 56.64 million $ 113,333
Sep 21, 2023 $ 0.516
-1.50%
$ 57.28 million $ 122,304
Sep 20, 2023 $ 0.52
-1.16%
$ 57.72 million $ 120,580
Sep 19, 2023 $ 0.523
-3.53%
$ 57.97 million $ 124,633
Sep 18, 2023 $ 0.536
-2.88%
$ 59.44 million $ 127,485
Sep 17, 2023 $ 0.55
-2.12%
$ 61.02 million $ 126,183
Sep 16, 2023 $ 0.555
+0.49%
$ 61.59 million $ 128,971
Sep 15, 2023 $ 0.552
+2.66%
$ 61.24 million $ 77,288
Sep 14, 2023 $ 0.534
+3.74%
$ 59.28 million $ 121,693
Sep 13, 2023 $ 0.511
+6.98%
$ 56.71 million $ 117,292
Sep 12, 2023 $ 0.474
-4.66%
$ 52.62 million $ 103,920
Sep 11, 2023 $ 0.493
-3.61%
$ 54.64 million $ 116,043
Sep 10, 2023 $ 0.508
-3.43%
$ 56.37 million $ 91,939