ABEY Historical Data

ABEY Page 27
Download
Date Close Price change Market cap Trading volume
Jan 22, 2023 $ 0.436
+2.49%
$ 48.33 million $ 58,462
Jan 21, 2023 $ 0.426
-1.65%
$ 47.25 million $ 43,846
Jan 20, 2023 $ 0.429
-2.00%
$ 47.61 million $ 57,477
Jan 19, 2023 $ 0.435
-0.80%
$ 48.25 million $ 65,144
Jan 18, 2023 $ 0.439
+2.30%
$ 48.72 million $ 81,720
Jan 17, 2023 $ 0.427
-0.65%
$ 47.31 million $ 63,906
Jan 16, 2023 $ 0.427
-2.29%
$ 47.32 million $ 62,315
Jan 15, 2023 $ 0.434
-3.37%
$ 48.17 million $ 90,209
Jan 14, 2023 $ 0.446
-0.95%
$ 49.45 million $ 68,465
Jan 13, 2023 $ 0.45
-2.21%
$ 49.86 million $ 61,008
Jan 12, 2023 $ 0.458
-0.85%
$ 50.76 million $ 88,038
Jan 11, 2023 $ 0.458
-0.36%
$ 50.83 million $ 92,010
Jan 10, 2023 $ 0.457
+0.04%
$ 50.64 million $ 125,362
Jan 9, 2023 $ 0.454
-0.86%
$ 50.35 million $ 97,759
Jan 8, 2023 $ 0.454
-1.69%
$ 50.39 million $ 90,023
Jan 7, 2023 $ 0.459
+1.11%
$ 50.93 million $ 100,053
Jan 6, 2023 $ 0.452
-0.03%
$ 50.11 million $ 72,691
Jan 5, 2023 $ 0.451
-1.93%
$ 50.01 million $ 100,945
Jan 4, 2023 $ 0.46
-7.62%
$ 50.98 million $ 75,463
Jan 3, 2023 $ 0.495
-2.01%
$ 54.9 million $ 102,282
Jan 2, 2023 $ 0.504
-1.10%
$ 55.89 million $ 138,790
Jan 1, 2023 $ 0.508
+0.54%
$ 56.31 million $ 83,600
Dec 31, 2022 $ 0.505
-2.21%
$ 56 million $ 125,271
Dec 30, 2022 $ 0.514
+0.47%
$ 56.98 million $ 198,176
Dec 29, 2022 $ 0.511
+0.27%
$ 56.68 million $ 138,282
Dec 28, 2022 $ 0.508
+0.27%
$ 56.38 million $ 204,741
Dec 27, 2022 $ 0.508
+0.02%
$ 56.31 million $ 212,700
Dec 26, 2022 $ 0.508
-2.12%
$ 56.31 million $ 120,936
Dec 25, 2022 $ 0.516
-0.90%
$ 57.27 million $ 160,850
Dec 24, 2022 $ 0.52
+0.30%
$ 57.72 million $ 199,217
Dec 23, 2022 $ 0.519
-0.10%
$ 57.55 million $ 208,440
Dec 22, 2022 $ 0.519
-2.36%
$ 57.52 million $ 114,147
Dec 21, 2022 $ 0.528
+0.37%
$ 58.56 million $ 98,431
Dec 20, 2022 $ 0.527
-1.87%
$ 58.4 million $ 96,591
Dec 19, 2022 $ 0.536
-0.75%
$ 59.46 million $ 98,795
Dec 18, 2022 $ 0.55
+0.39%
$ -- $ 133,650
Dec 17, 2022 $ 0.548
-3.36%
$ 60.73 million $ 136,825
Dec 16, 2022 $ 0.567
+0.32%
$ 62.86 million $ 212,352
Dec 15, 2022 $ 0.565
+0.23%
$ 62.71 million $ 160,531
Dec 14, 2022 $ 0.564
-1.44%
$ 62.57 million $ 236,336
Dec 13, 2022 $ 0.573
-2.37%
$ 63.58 million $ 130,257
Dec 12, 2022 $ 0.587
-2.16%
$ 65.12 million $ 149,832
Dec 11, 2022 $ 0.6
+0.98%
$ 66.51 million $ 315,342
Dec 10, 2022 $ 0.594
+1.65%
$ 65.91 million $ 33,116
Dec 9, 2022 $ 0.579
+1.72%
$ 64.19 million $ 67,958
Dec 8, 2022 $ 0.564
-1.46%
$ 62.5 million $ 67,024
Dec 7, 2022 $ 0.565
-1.15%
$ 62.69 million $ 61,708
Dec 6, 2022 $ 0.567
-0.76%
$ 62.84 million $ 65,434
Dec 5, 2022 $ 0.571
-1.25%
$ 63.34 million $ 54,333
Dec 4, 2022 $ 0.574
+0.29%
$ 63.64 million $ 66,613