ABEY Historical Data

ABEY Page 20
Download
Date Close Price change Market cap Trading volume
Sep 9, 2023 $ 0.523
-1.56%
$ 58.03 million $ 125,059
Sep 8, 2023 $ 0.529
-0.45%
$ 58.64 million $ 119,971
Sep 7, 2023 $ 0.527
-1.34%
$ 58.44 million $ 116,887
Sep 6, 2023 $ 0.529
-3.65%
$ 58.67 million $ 100,148
Sep 5, 2023 $ 0.547
+0.92%
$ 60.64 million $ 102,370
Sep 4, 2023 $ 0.538
-4.49%
$ 59.63 million $ 109,535
Sep 3, 2023 $ 0.559
+1.19%
$ 62.04 million $ 114,665
Sep 2, 2023 $ 0.547
-6.45%
$ 60.66 million $ 96,131
Sep 1, 2023 $ 0.577
-3.48%
$ 64.04 million $ 116,619
Aug 31, 2023 $ 0.594
+0.55%
$ 65.94 million $ 88,498
Aug 30, 2023 $ 0.595
+0.08%
$ 66.04 million $ 135,387
Aug 29, 2023 $ 0.603
+0.23%
$ 66.85 million $ 143,160
Aug 28, 2023 $ 0.608
+0.41%
$ 67.44 million $ 146,263
Aug 27, 2023 $ 0.606
-1.17%
$ 67.19 million $ 140,427
Aug 26, 2023 $ 0.617
+1.17%
$ 68.42 million $ 147,208
Aug 25, 2023 $ 0.615
+0.15%
$ 68.23 million $ 144,021
Aug 24, 2023 $ 0.619
+0.72%
$ 68.64 million $ 142,683
Aug 23, 2023 $ 0.618
+0.16%
$ 68.52 million $ 144,260
Aug 22, 2023 $ 0.622
-1.16%
$ 69.04 million $ 151,647
Aug 21, 2023 $ 0.633
+1.59%
$ 70.24 million $ 145,426
Aug 20, 2023 $ 0.627
-0.08%
$ 69.51 million $ 121,521
Aug 19, 2023 $ 0.634
+11.72%
$ 70.34 million $ 111,982
Aug 18, 2023 $ 0.572
-11.81%
$ 63.41 million $ 112,728
Aug 17, 2023 $ 0.654
+0.74%
$ 72.59 million $ 145,723
Aug 16, 2023 $ 0.655
-7.66%
$ 72.69 million $ 117,772
Aug 15, 2023 $ 0.715
+1.69%
$ 79.31 million $ 111,196
Aug 14, 2023 $ 0.71
+10.08%
$ 78.73 million $ 120,871
Aug 13, 2023 $ 0.647
+2.07%
$ 71.81 million $ 94,098
Aug 12, 2023 $ 0.639
+0.27%
$ 70.93 million $ 102,792
Aug 11, 2023 $ 0.644
+0.95%
$ 71.38 million $ 107,001
Aug 10, 2023 $ 0.643
+4.06%
$ 71.31 million $ 93,339
Aug 9, 2023 $ 0.569
+2.72%
$ 63.07 million $ 120,457
Aug 8, 2023 $ 0.558
+7.46%
$ 61.94 million $ 119,991
Aug 7, 2023 $ 0.525
+12.90%
$ 58.25 million $ 115,373
Aug 6, 2023 $ 0.475
-15.33%
$ 52.68 million $ 112,222
Aug 5, 2023 $ 0.567
-7.17%
$ 62.9 million $ 141,093
Aug 4, 2023 $ 0.617
+0.85%
$ 68.49 million $ 134,709
Aug 3, 2023 $ 0.617
-3.26%
$ 68.46 million $ 139,629
Aug 2, 2023 $ 0.642
-1.77%
$ 71.19 million $ 139,817
Aug 1, 2023 $ 0.658
-1.02%
$ 73.04 million $ 141,709
Jul 31, 2023 $ 0.669
-3.82%
$ 74.2 million $ 152,333
Jul 30, 2023 $ 0.699
+0.79%
$ 77.52 million $ 129,193
Jul 29, 2023 $ 0.699
-0.44%
$ 77.52 million $ 157,567
Jul 28, 2023 $ 0.709
+5.24%
$ 78.65 million $ 159,723
Jul 27, 2023 $ 0.678
+0.98%
$ 75.23 million $ 142,221
Jul 26, 2023 $ 0.679
+6.53%
$ 75.36 million $ 129,883
Jul 25, 2023 $ 0.642
+4.69%
$ 71.26 million $ 156,733
Jul 24, 2023 $ 0.619
-9.70%
$ 68.65 million $ 153,664
Jul 23, 2023 $ 0.685
-13.86%
$ 75.97 million $ 106,275
Jul 22, 2023 $ 0.802
-6.59%
$ 88.93 million $ 143,518