Abble Historical Data

AABL Page 5
Download
Date Close Price change Market cap Trading volume
Sep 9, 2025 $ 0.000418
-12.38%
$ 417,694 $ 12,598
Sep 8, 2025 $ 0.000474
+29.54%
$ 472,663 $ 50,488
Sep 7, 2025 $ 0.000425
-8.25%
$ 424,182 $ 6,861
Sep 6, 2025 $ 0.000463
-7.65%
$ 462,225 $ 9,617
Sep 5, 2025 $ 0.000502
+10.92%
$ 500,686 $ 12,136
Sep 4, 2025 $ 0.000452
-10.33%
$ 451,383 $ 9,770
Sep 3, 2025 $ 0.000501
-1.19%
$ 504,072 $ 8,883
Sep 2, 2025 $ 0.000502
+6.65%
$ 506,028 $ 9,571
Sep 1, 2025 $ 0.000472
-9.21%
$ 470,738 $ 5,918
Aug 31, 2025 $ 0.000518
+1.59%
$ 518,524 $ 5,976
Aug 30, 2025 $ 0.000519
-3.73%
$ 509,154 $ 9,546
Aug 29, 2025 $ 0.000535
+1.92%
$ 533,667 $ 11,883
Aug 28, 2025 $ 0.000517
+1.92%
$ 516,351 $ 8,823
Aug 27, 2025 $ 0.000503
+5.08%
$ 506,858 $ 13,715
Aug 26, 2025 $ 0.000466
+9.05%
$ 478,583 $ 9,731
Aug 25, 2025 $ 0.000437
-12.30%
$ 434,560 $ 14,710
Aug 24, 2025 $ 0.000512
-0.84%
$ 496,757 $ 10,460
Aug 23, 2025 $ 0.000513
-1.21%
$ 515,665 $ 6,535
Aug 22, 2025 $ 0.000527
+3.97%
$ 519,446 $ 8,140
Aug 21, 2025 $ 0.000495
-3.14%
$ 505,791 $ 7,417
Aug 20, 2025 $ 0.000515
+1.18%
$ 511,306 $ 7,686
Aug 19, 2025 $ 0.000515
-8.77%
$ 504,313 $ 15,707
Aug 18, 2025 $ 0.000565
-8.02%
$ 564,257 $ 15,109
Aug 17, 2025 $ 0.000614
-4.14%
$ 612,818 $ 8,277
Aug 16, 2025 $ 0.00064
-1.80%
$ 639,072 $ 12,762
Aug 15, 2025 $ 0.000652
+17.40%
$ 650,993 $ 20,828
Aug 14, 2025 $ 0.000556
-6.15%
$ 554,696 $ 12,248
Aug 13, 2025 $ 0.000592
-1.28%
$ 591,105 $ 13,384
Aug 12, 2025 $ 0.0006
+17.95%
$ 598,782 $ 17,471
Aug 11, 2025 $ 0.000508
-3.99%
$ 507,352 $ 9,744
Aug 10, 2025 $ 0.000542
-1.52%
$ 541,462 $ 7,635
Aug 9, 2025 $ 0.000551
+3.17%
$ 550,003 $ 11,819
Aug 8, 2025 $ 0.000533
+0.58%
$ 532,440 $ 8,942
Aug 7, 2025 $ 0.00053
-1.24%
$ 529,186 $ 24,161
Aug 6, 2025 $ 0.000538
+3.52%
$ 536,496 $ 8,575
Aug 5, 2025 $ 0.000519
-13.09%
$ 518,424 $ 6,887
Aug 4, 2025 $ 0.000597
+0.60%
$ 595,712 $ 15,690
Aug 3, 2025 $ 0.000593
+2.20%
$ 592,186 $ 8,275
Aug 2, 2025 $ 0.000576
+1.58%
$ 574,370 $ 11,454
Aug 1, 2025 $ 0.000563
-8.61%
$ 565,710 $ 12,609
Jul 31, 2025 $ 0.000617
-3.74%
$ 616,298 $ 12,118
Jul 30, 2025 $ 0.000642
+1.46%
$ 640,530 $ 10,686
Jul 29, 2025 $ 0.000633
-5.35%
$ 631,661 $ 9,272
Jul 28, 2025 $ 0.000668
+1.03%
$ 667,197 $ 10,265
Jul 27, 2025 $ 0.000659
-0.98%
$ 657,374 $ 25,026
Jul 26, 2025 $ 0.000665
+1.20%
$ 664,001 $ 8,179
Jul 25, 2025 $ 0.00065
+1.03%
$ 648,729 $ 16,105
Jul 24, 2025 $ 0.000647
-1.64%
$ 646,132 $ 12,748
Jul 23, 2025 $ 0.000659
-10.51%
$ 657,702 $ 12,732
Jul 22, 2025 $ 0.000736
+3.08%
$ 734,863 $ 12,923