ABEY Historical Data

ABEY Page 22
Download
Date Close Price change Market cap Trading volume
Jun 1, 2023 $ 0.253
-0.81%
$ 28.03 million $ 115,853
May 31, 2023 $ 0.255
+0.21%
$ 28.3 million $ 110,187
May 30, 2023 $ 0.255
-0.31%
$ 28.25 million $ 111,728
May 29, 2023 $ 0.256
-0.38%
$ 28.39 million $ 105,042
May 28, 2023 $ 0.257
+0.77%
$ 28.54 million $ 92,591
May 27, 2023 $ 0.256
+1.18%
$ 28.36 million $ 62,703
May 26, 2023 $ 0.253
-2.57%
$ 28.1 million $ 108,572
May 25, 2023 $ 0.26
+1.99%
$ 28.88 million $ 99,995
May 24, 2023 $ 0.256
+4.19%
$ 28.39 million $ 143,601
May 23, 2023 $ 0.246
-1.83%
$ 27.25 million $ 125,084
May 22, 2023 $ 0.251
+1.03%
$ 27.79 million $ 192,026
May 21, 2023 $ 0.248
-7.77%
$ 27.56 million $ 71,776
May 20, 2023 $ 0.269
+1.82%
$ 29.86 million $ 257,003
May 19, 2023 $ 0.265
-1.09%
$ 29.45 million $ 86,199
May 18, 2023 $ 0.269
-1.45%
$ 29.85 million $ 190,237
May 17, 2023 $ 0.274
-0.92%
$ 30.37 million $ 121,864
May 16, 2023 $ 0.277
+1.46%
$ 30.7 million $ 63,717
May 15, 2023 $ 0.273
-2.10%
$ 30.28 million $ 16,809
May 14, 2023 $ 0.279
-1.70%
$ 30.92 million $ 96,522
May 13, 2023 $ 0.286
+0.73%
$ 31.71 million $ 87,562
May 12, 2023 $ 0.289
+3.67%
$ 32.02 million $ 58,494
May 11, 2023 $ 0.278
-2.47%
$ 30.8 million $ 35,818
May 10, 2023 $ 0.285
+1.71%
$ 31.61 million $ 103,917
May 9, 2023 $ 0.28
-0.98%
$ 31.09 million $ 101,269
May 8, 2023 $ 0.283
-4.54%
$ 31.41 million $ 107,389
May 7, 2023 $ 0.297
+1.89%
$ 32.95 million $ 116,537
May 6, 2023 $ 0.292
-0.35%
$ 32.36 million $ 110,090
May 5, 2023 $ 0.294
+2.10%
$ 32.59 million $ 104,362
May 4, 2023 $ 0.288
-0.09%
$ 32 million $ 95,268
May 3, 2023 $ 0.294
-2.31%
$ 32.64 million $ 109,955
May 2, 2023 $ 0.302
-0.46%
$ 33.54 million $ 111,593
May 1, 2023 $ 0.304
-1.42%
$ 33.71 million $ 123,061
Apr 30, 2023 $ 0.308
+1.00%
$ 34.19 million $ 90,670
Apr 29, 2023 $ 0.306
-0.16%
$ 33.89 million $ 111,972
Apr 28, 2023 $ 0.307
+0.11%
$ 34.04 million $ 89,365
Apr 27, 2023 $ 0.307
+0.43%
$ 34.07 million $ 113,500
Apr 26, 2023 $ 0.306
-2.84%
$ 33.96 million $ 112,857
Apr 25, 2023 $ 0.313
-4.50%
$ 34.7 million $ 191,750
Apr 24, 2023 $ 0.325
+5.73%
$ 36.1 million $ 132,982
Apr 23, 2023 $ 0.304
+2.02%
$ 33.72 million $ 88,214
Apr 22, 2023 $ 0.299
+1.69%
$ 33.22 million $ 108,208
Apr 21, 2023 $ 0.293
+0.45%
$ 32.49 million $ 346,276
Apr 20, 2023 $ 0.29
-7.21%
$ 32.16 million $ 274,923
Apr 19, 2023 $ 0.31
-6.13%
$ 34.37 million $ 86,000
Apr 18, 2023 $ 0.328
-3.24%
$ 36.39 million $ 139,709
Apr 17, 2023 $ 0.336
+0.40%
$ 37.3 million $ 146,195
Apr 16, 2023 $ 0.333
-1.76%
$ 36.98 million $ 140,244
Apr 15, 2023 $ 0.335
-2.57%
$ 37.2 million $ 120,508
Apr 14, 2023 $ 0.342
-0.09%
$ 37.88 million $ 151,370
Apr 13, 2023 $ 0.341
-1.72%
$ 37.85 million $ 56,455