ABEY Historical Data

ABEY Page 19
Download
Date Close Price change Market cap Trading volume
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
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