ABEY Historical Data

ABEY Page 21
Download
Date Close Price change Market cap Trading volume
Nov 18, 2023 $ 0.363
-0.08%
$ 40.27 million $ 81,151
Nov 17, 2023 $ 0.362
-2.16%
$ 40.16 million $ 80,888
Nov 16, 2023 $ 0.368
-3.10%
$ 40.86 million $ 85,435
Nov 15, 2023 $ 0.38
-0.05%
$ 42.11 million $ 65,790
Nov 14, 2023 $ 0.377
-3.44%
$ 41.76 million $ 76,817
Nov 13, 2023 $ 0.385
-1.46%
$ 42.67 million $ 87,076
Nov 12, 2023 $ 0.388
+0.47%
$ 42.99 million $ 80,083
Nov 11, 2023 $ 0.383
-1.74%
$ 42.52 million $ 88,055
Nov 10, 2023 $ 0.387
-0.72%
$ 42.95 million $ 88,678
Nov 9, 2023 $ 0.39
-1.17%
$ 43.26 million $ 86,147
Nov 8, 2023 $ 0.394
-1.48%
$ 43.67 million $ 89,483
Nov 7, 2023 $ 0.396
-1.70%
$ 43.91 million $ 91,214
Nov 6, 2023 $ 0.4
-0.82%
$ 44.36 million $ 89,748
Nov 5, 2023 $ 0.4
+0.87%
$ 44.35 million $ 92,431
Nov 4, 2023 $ 0.396
-0.42%
$ 43.9 million $ 93,598
Nov 3, 2023 $ 0.395
-0.11%
$ 43.8 million $ 73,974
Nov 2, 2023 $ 0.378
-2.30%
$ 41.96 million $ 86,502
Nov 1, 2023 $ 0.384
-0.08%
$ 42.54 million $ 91,438
Oct 31, 2023 $ 0.38
-0.23%
$ 42.19 million $ 87,626
Oct 30, 2023 $ 0.384
-4.57%
$ 42.58 million $ 88,232
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