ABEY Historical Data

ABEY Page 22
Download
Date Close Price change Market cap Trading volume
Sep 29, 2023 $ 0.51
-1.86%
$ 56.57 million $ 120,995
Sep 28, 2023 $ 0.516
-0.21%
$ 57.28 million $ 112,923
Sep 27, 2023 $ 0.513
-1.05%
$ 56.85 million $ 123,336
Sep 26, 2023 $ 0.514
-0.40%
$ 56.97 million $ 119,290
Sep 25, 2023 $ 0.513
-2.48%
$ 56.9 million $ 122,698
Sep 24, 2023 $ 0.521
-0.37%
$ 57.81 million $ 122,148
Sep 23, 2023 $ 0.519
+0.69%
$ 57.61 million $ 120,781
Sep 22, 2023 $ 0.511
-1.64%
$ 56.64 million $ 113,333
Sep 21, 2023 $ 0.516
-1.50%
$ 57.28 million $ 122,304
Sep 20, 2023 $ 0.52
-1.16%
$ 57.72 million $ 120,580
Sep 19, 2023 $ 0.523
-3.53%
$ 57.97 million $ 124,633
Sep 18, 2023 $ 0.536
-2.88%
$ 59.44 million $ 127,485
Sep 17, 2023 $ 0.55
-2.12%
$ 61.02 million $ 126,183
Sep 16, 2023 $ 0.555
+0.49%
$ 61.59 million $ 128,971
Sep 15, 2023 $ 0.552
+2.66%
$ 61.24 million $ 77,288
Sep 14, 2023 $ 0.534
+3.74%
$ 59.28 million $ 121,693
Sep 13, 2023 $ 0.511
+6.98%
$ 56.71 million $ 117,292
Sep 12, 2023 $ 0.474
-4.66%
$ 52.62 million $ 103,920
Sep 11, 2023 $ 0.493
-3.61%
$ 54.64 million $ 116,043
Sep 10, 2023 $ 0.508
-3.43%
$ 56.37 million $ 91,939
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