ABEY Historical Data

ABEY Page 20
Download
Date Close Price change Market cap Trading volume
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
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