Abble Historical Data

AABL Page 7
Download
Date Close Price change Market cap Trading volume
Jun 1, 2025 $ 0.000471
+2.15%
$ 469,718 $ 4,762
May 31, 2025 $ 0.000461
-6.29%
$ 459,717 $ 4,558
May 30, 2025 $ 0.000491
-7.99%
$ 490,449 $ 4,828
May 29, 2025 $ 0.000534
-3.42%
$ 532,519 $ 5,142
May 28, 2025 $ 0.000551
-11.13%
$ 550,355 $ 12,965
May 27, 2025 $ 0.000621
+4.58%
$ 619,354 $ 6,803
May 26, 2025 $ 0.000594
-7.76%
$ 592,675 $ 5,565
May 25, 2025 $ 0.000594
-14.59%
$ 593,064 $ 6,392
May 24, 2025 $ 0.000696
+4.11%
$ 695,091 $ 7,742
May 23, 2025 $ 0.00067
-2.41%
$ 668,731 $ 8,087
May 22, 2025 $ 0.000686
+0.96%
$ 684,770 $ 8,575
May 21, 2025 $ 0.00068
+4.48%
$ 678,293 $ 10,197
May 20, 2025 $ 0.000651
-2.77%
$ 649,537 $ 6,196
May 19, 2025 $ 0.00067
+0.42%
$ 668,431 $ 8,844
May 15, 2025 $ 0.000727
-1.13%
$ -- $ 8,567
May 14, 2025 $ 0.000736
-11.43%
$ 734,209 $ 12,347
May 13, 2025 $ 0.00083
+14.33%
$ 827,946 $ 10,399
May 12, 2025 $ 0.000723
+3.32%
$ 721,684 $ 9,864
May 11, 2025 $ 0.0007
-4.17%
$ 698,745 $ 7,889
May 10, 2025 $ 0.00073
+2.42%
$ 729,053 $ 7,482
May 9, 2025 $ 0.000713
+3.70%
$ 711,200 $ 8,146
May 8, 2025 $ 0.000687
+6.06%
$ 685,583 $ 9,349
May 7, 2025 $ 0.000648
-3.80%
$ 647,045 $ 9,519
May 6, 2025 $ 0.000617
-4.00%
$ 615,845 $ 5,767
May 5, 2025 $ 0.000643
+2.94%
$ 642,201 $ 6,217
May 4, 2025 $ 0.000625
-0.82%
$ 623,696 $ 5,771
May 3, 2025 $ 0.00063
-3.92%
$ 629,026 $ 7,164
May 2, 2025 $ 0.000656
+5.73%
$ 654,917 $ 8,505
May 1, 2025 $ 0.000621
-13.27%
$ 620,003 $ 8,075
Apr 30, 2025 $ 0.000716
-5.25%
$ 714,484 $ 11,812
Apr 29, 2025 $ 0.000786
-0.49%
$ 784,056 $ 3,171
Apr 28, 2025 $ 0.000785
+26.26%
$ 783,966 $ 28,780
Apr 27, 2025 $ 0.000622
+5.74%
$ 621,229 $ 10,696
Apr 26, 2025 $ 0.000589
+11.42%
$ 587,436 $ 11,370
Apr 25, 2025 $ 0.000528
+6.15%
$ 526,559 $ 8,702
Apr 24, 2025 $ 0.000497
-1.43%
$ 496,054 $ 8,727
Apr 23, 2025 $ 0.000504
-5.04%
$ 503,474 $ 5,010
Apr 22, 2025 $ 0.000531
+13.65%
$ 530,194 $ 5,504
Apr 21, 2025 $ 0.000467
-6.35%
$ 466,285 $ 5,595
Apr 20, 2025 $ 0.000499
+10.24%
$ 497,955 $ 7,557
Apr 19, 2025 $ 0.000452
-1.52%
$ 450,645 $ 4,501
Apr 18, 2025 $ 0.000458
+5.61%
$ 457,611 $ 4,441
Apr 17, 2025 $ 0.000435
-3.19%
$ 433,856 $ 5,033
Apr 16, 2025 $ 0.000449
+7.34%
$ 447,730 $ 4,877
Apr 15, 2025 $ 0.000418
-14.17%
$ 417,597 $ 4,452
Apr 14, 2025 $ 0.000488
-7.33%
$ 487,485 $ 6,173
Apr 13, 2025 $ 0.000528
-7.30%
$ 526,571 $ 5,823
Apr 12, 2025 $ 0.00057
+13.87%
$ 568,481 $ 5,911
Apr 11, 2025 $ 0.0005
+2.89%
$ 499,123 $ 5,206
Apr 10, 2025 $ 0.000485
-7.76%
$ 484,291 $ 5,261