Abble Historical Data

AABL Page 11
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.0086
+5.04%
$ 8.6 million $ 63,430
Nov 11, 2024 $ 0.00809
-3.43%
$ 8.09 million $ 118,010
Nov 10, 2024 $ 0.0086
-2.62%
$ 8.6 million $ 79,260
Nov 9, 2024 $ 0.00884
-9.67%
$ 8.84 million $ 76,073
Nov 8, 2024 $ 0.00979
-3.12%
$ 9.79 million $ 67,955
Nov 7, 2024 $ 0.0101
+3.81%
$ 10.12 million $ 215,336
Nov 6, 2024 $ 0.00972
+18.38%
$ 9.72 million $ 277,793
Nov 5, 2024 $ 0.00827
+16.85%
$ 8.27 million $ 138,789
Nov 4, 2024 $ 0.00707
-13.43%
$ 7.07 million $ 77,320
Nov 3, 2024 $ 0.00817
-62.81%
$ 8.17 million $ 66,271
Nov 2, 2024 $ 0.0227
+153.76%
$ 22.66 million $ 152,966
Nov 1, 2024 $ 0.00893
+6.39%
$ 8.93 million $ 197,156
Oct 31, 2024 $ 0.00841
-7.23%
$ 8.41 million $ 144,315
Oct 30, 2024 $ 0.00939
-20.88%
$ 9.39 million $ 379,962
Oct 29, 2024 $ 0.0119
-15.55%
$ 11.87 million $ 230,274
Oct 28, 2024 $ 0.0141
+4.20%
$ 14.06 million $ 328,201
Oct 27, 2024 $ 0.0135
+30.41%
$ 13.51 million $ 342,601
Oct 26, 2024 $ 0.0104
+27.85%
$ 10.36 million $ 348,784
Oct 25, 2024 $ 0.00819
-14.42%
$ 8.19 million $ 136,190
Oct 24, 2024 $ 0.00957
+21.63%
$ 9.57 million $ 629,264
Oct 23, 2024 $ 0.00787
-7.10%
$ 7.87 million $ 152,508
Oct 22, 2024 $ 0.00829
+9.06%
$ 8.29 million $ 128,718
Oct 21, 2024 $ 0.00759
-17.03%
$ 7.59 million $ 469,700
Oct 20, 2024 $ 0.00917
+28.61%
$ 9.17 million $ 509,136
Oct 19, 2024 $ 0.00711
-18.96%
$ 7.11 million $ 395,837
Oct 18, 2024 $ 0.00878
-8.65%
$ 8.78 million $ 369,496
Oct 17, 2024 $ 0.00961
-15.16%
$ 9.61 million $ 603,450
Oct 16, 2024 $ 0.0113
+56.08%
$ 11.33 million $ 1.01 million
Oct 15, 2024 $ 0.00726
-28.47%
$ 7.26 million $ 568,831
Oct 14, 2024 $ 0.0102
-20.16%
$ 10.19 million $ 1.49 million
Oct 13, 2024 $ 0.0128
+31.65%
$ 12.75 million $ 2.86 million
Oct 12, 2024 $ 0.0097
+78.21%
$ 9.7 million $ 1.45 million
Oct 11, 2024 $ 0.00545
+4.78%
$ 5.45 million $ 599,523
Oct 10, 2024 $ 0.0052
+57.27%
$ 5.2 million $ 584,078
Oct 9, 2024 $ 0.00328
+254.46%
$ 3.28 million $ 684,749
Oct 8, 2024 $ 0.000927
+7.83%
$ 926,543 $ 14,955
Oct 7, 2024 $ 0.000859
+8.43%
$ 858,920 $ 31,758
Oct 6, 2024 $ 0.000792
-3.55%
$ 792,228 $ 12,731
Oct 5, 2024 $ 0.000822
-4.57%
$ 822,380 $ 18,982
Oct 4, 2024 $ 0.000862
+2.13%
$ 861,477 $ 14,898
Oct 3, 2024 $ 0.000844
+1.45%
$ 843,833 $ 13,828
Oct 2, 2024 $ 0.000832
-4.80%
$ 831,726 $ 10,871
Oct 1, 2024 $ 0.000873
-1.49%
$ 873,413 $ 10,154
Sep 30, 2024 $ 0.000887
-4.37%
$ 886,751 $ 13,138
Sep 29, 2024 $ 0.000927
-12.53%
$ 927,314 $ 14,268
Sep 28, 2024 $ 0.00106
-8.53%
$ 1.06 million $ 8,599
Sep 27, 2024 $ 0.00115
-0.88%
$ 1.15 million $ 8,274
Sep 26, 2024 $ 0.00116
+9.58%
$ 1.16 million $ 15,001
Sep 25, 2024 $ 0.00106
-2.02%
$ 1.06 million $ 12,522
Sep 24, 2024 $ 0.00106
+5.03%
$ 1.06 million $ 13,661