Abble Historical Data

AABL Page 6
Download
Date Close Price change Market cap Trading volume
Jul 21, 2025 $ 0.000715
-4.59%
$ 713,439 $ 16,838
Jul 20, 2025 $ 0.00075
+5.50%
$ 748,100 $ 10,798
Jul 19, 2025 $ 0.000711
-5.91%
$ 709,486 $ 8,751
Jul 18, 2025 $ 0.000756
+0.54%
$ 754,857 $ 21,532
Jul 17, 2025 $ 0.000752
-7.34%
$ 750,641 $ 35,231
Jul 16, 2025 $ 0.000764
+26.73%
$ 762,290 $ 18,307
Jul 15, 2025 $ 0.000602
-3.29%
$ 601,319 $ 9,342
Jul 14, 2025 $ 0.000623
-2.58%
$ 621,612 $ 12,048
Jul 13, 2025 $ 0.000639
-2.18%
$ 638,069 $ 13,876
Jul 12, 2025 $ 0.000644
+1.05%
$ 642,920 $ 19,636
Jul 11, 2025 $ 0.000639
-6.86%
$ 637,302 $ 17,301
Jul 10, 2025 $ 0.000686
+1.93%
$ 684,780 $ 9,809
Jul 9, 2025 $ 0.000673
-6.61%
$ 671,403 $ 19,506
Jul 8, 2025 $ 0.000718
+2.14%
$ 716,533 $ 11,681
Jul 7, 2025 $ 0.000703
-4.09%
$ 702,125 $ 17,169
Jul 6, 2025 $ 0.000733
-1.43%
$ 731,836 $ 21,487
Jul 5, 2025 $ 0.000745
+7.16%
$ 743,949 $ 35,037
Jul 4, 2025 $ 0.000696
+4.23%
$ 694,543 $ 12,770
Jul 3, 2025 $ 0.000668
+3.10%
$ 666,340 $ 12,254
Jul 2, 2025 $ 0.000648
-1.86%
$ 646,336 $ 34,721
Jul 1, 2025 $ 0.000661
+1.81%
$ 658,385 $ 74,210
Jun 30, 2025 $ 0.000589
+5.45%
$ 587,990 $ 17,696
Jun 29, 2025 $ 0.000632
-3.13%
$ 630,372 $ 8,683
Jun 28, 2025 $ 0.000652
+14.97%
$ 650,356 $ 9,999
Jun 27, 2025 $ 0.000567
-2.16%
$ 565,705 $ 10,444
Jun 26, 2025 $ 0.000579
-3.48%
$ 578,214 $ 8,640
Jun 25, 2025 $ 0.000601
+0.04%
$ 599,444 $ 7,287
Jun 24, 2025 $ 0.000602
+3.98%
$ 600,679 $ 10,595
Jun 23, 2025 $ 0.000578
+8.08%
$ 577,193 $ 12,066
Jun 22, 2025 $ 0.000535
-1.00%
$ 534,056 $ 9,787
Jun 21, 2025 $ 0.00054
-7.79%
$ 538,986 $ 7,312
Jun 20, 2025 $ 0.000586
-13.15%
$ 584,614 $ 9,924
Jun 19, 2025 $ 0.000675
+1.56%
$ 674,003 $ 11,931
Jun 18, 2025 $ 0.000665
-3.21%
$ 663,634 $ 17,978
Jun 17, 2025 $ 0.000688
-6.32%
$ 686,247 $ 17,112
Jun 16, 2025 $ 0.000742
+3.47%
$ 740,894 $ 18,892
Jun 15, 2025 $ 0.000718
-2.85%
$ 716,223 $ 31,480
Jun 14, 2025 $ 0.000738
+7.03%
$ 736,850 $ 19,210
Jun 13, 2025 $ 0.00069
-6.36%
$ 688,574 $ 17,691
Jun 12, 2025 $ 0.000737
-9.08%
$ 735,474 $ 20,529
Jun 11, 2025 $ 0.00081
-5.57%
$ 808,346 $ 37,918
Jun 10, 2025 $ 0.000857
+18.98%
$ 855,598 $ 45,801
Jun 9, 2025 $ 0.00072
-13.28%
$ 719,093 $ 32,928
Jun 8, 2025 $ 0.000831
+13.96%
$ 829,200 $ 26,390
Jun 7, 2025 $ 0.000724
+31.44%
$ 722,288 $ 91,898
Jun 6, 2025 $ 0.000551
+5.10%
$ 549,512 $ 8,629
Jun 5, 2025 $ 0.000524
-6.17%
$ 522,833 $ 16,620
Jun 4, 2025 $ 0.000556
+13.71%
$ 555,416 $ 18,421
Jun 3, 2025 $ 0.000489
+10.53%
$ 488,493 $ 5,275
Jun 2, 2025 $ 0.000443
-5.75%
$ 442,490 $ 4,689