ABEY Historical Data

ABEY Page 21
Download
Date Close Price change Market cap Trading volume
Jul 21, 2023 $ 0.864
-4.87%
$ 95.85 million $ 206,438
Jul 20, 2023 $ 0.916
+12.50%
$ 101.55 million $ 292,924
Jul 19, 2023 $ 0.818
+18.99%
$ 90.77 million $ 202,520
Jul 18, 2023 $ 0.692
+21.28%
$ 76.81 million $ 220,129
Jul 17, 2023 $ 0.571
+2.52%
$ 63.31 million $ 157,852
Jul 16, 2023 $ 0.561
+3.46%
$ 62.23 million $ 171,400
Jul 15, 2023 $ 0.546
+1.31%
$ 60.53 million $ 166,736
Jul 14, 2023 $ 0.544
+2.35%
$ 60.38 million $ 175,089
Jul 13, 2023 $ 0.536
+4.18%
$ 59.41 million $ 159,416
Jul 12, 2023 $ 0.52
+9.10%
$ 57.72 million $ 138,706
Jul 11, 2023 $ 0.485
-11.04%
$ 53.83 million $ 115,720
Jul 10, 2023 $ 0.54
+18.97%
$ 59.84 million $ 142,570
Jul 9, 2023 $ 0.453
+19.15%
$ 50.3 million $ 101,530
Jul 8, 2023 $ 0.383
+14.43%
$ 42.54 million $ 158,908
Jul 7, 2023 $ 0.337
+5.58%
$ 37.4 million $ 99,397
Jul 6, 2023 $ 0.322
+6.60%
$ 35.69 million $ 110,285
Jul 5, 2023 $ 0.304
+9.75%
$ 33.73 million $ 141,221
Jul 4, 2023 $ 0.279
+3.69%
$ 31 million $ 97,166
Jul 3, 2023 $ 0.27
+0.32%
$ 29.93 million $ 112,517
Jul 2, 2023 $ 0.271
+1.43%
$ 30.08 million $ 101,873
Jul 1, 2023 $ 0.269
-1.55%
$ 29.88 million $ 94,496
Jun 30, 2023 $ 0.276
+3.16%
$ 30.6 million $ 99,472
Jun 29, 2023 $ 0.269
-0.56%
$ 29.89 million $ 61,412
Jun 28, 2023 $ 0.274
+3.53%
$ 30.36 million $ 47,080
Jun 27, 2023 $ 0.265
+1.22%
$ 29.45 million $ 63,122
Jun 26, 2023 $ 0.264
+0.77%
$ 29.26 million $ 77,648
Jun 25, 2023 $ 0.264
+3.41%
$ 29.32 million $ 74,197
Jun 24, 2023 $ 0.259
+3.13%
$ 28.71 million $ 56,653
Jun 23, 2023 $ 0.254
-0.95%
$ 28.16 million $ 95,066
Jun 22, 2023 $ 0.258
-3.97%
$ 28.64 million $ 91,671
Jun 21, 2023 $ 0.272
+19.07%
$ 30.14 million $ 131,384
Jun 20, 2023 $ 0.23
-4.31%
$ 25.46 million $ 113,305
Jun 19, 2023 $ 0.24
+0.13%
$ 26.67 million $ 43,139
Jun 18, 2023 $ 0.241
+0.74%
$ 26.74 million $ 77,273
Jun 17, 2023 $ 0.241
+0.06%
$ 26.73 million $ 62,484
Jun 16, 2023 $ 0.242
-0.25%
$ 26.82 million $ 56,612
Jun 15, 2023 $ 0.243
-1.56%
$ 26.99 million $ 77,629
Jun 14, 2023 $ 0.247
+1.31%
$ 27.45 million $ 60,734
Jun 13, 2023 $ 0.245
+0.58%
$ 27.17 million $ 83,178
Jun 12, 2023 $ 0.245
+0.58%
$ 27.21 million $ 65,400
Jun 11, 2023 $ 0.246
+0.81%
$ 27.32 million $ 60,225
Jun 10, 2023 $ 0.246
-0.18%
$ 27.28 million $ 94,389
Jun 9, 2023 $ 0.249
+2.38%
$ 27.65 million $ 212,943
Jun 8, 2023 $ 0.245
-0.49%
$ 27.2 million $ 129,933
Jun 7, 2023 $ 0.246
+1.73%
$ 27.32 million $ 82,402
Jun 6, 2023 $ 0.242
+0.13%
$ 26.87 million $ 94,903
Jun 5, 2023 $ 0.242
-0.88%
$ 26.88 million $ 120,450
Jun 4, 2023 $ 0.245
+0.96%
$ 27.14 million $ 82,409
Jun 3, 2023 $ 0.243
-4.35%
$ 26.94 million $ 101,070
Jun 2, 2023 $ 0.254
+0.81%
$ 28.22 million $ 103,963