Allbridge Zero Historical Data

ABR0 Page 14
Download
Date Close Price change Market cap Trading volume
Dec 6, 2023 $ 0.558
-12.13%
$ 56.38 million $ 16,664
Dec 5, 2023 $ 0.635
-0.29%
$ 64.15 million $ 32,205
Dec 4, 2023 $ 0.637
+34.04%
$ 125.14 million $ 53,974
Dec 3, 2023 $ 0.475
-18.52%
$ 93.36 million $ 64,296
Dec 2, 2023 $ 0.583
-22.69%
$ 114.54 million $ 49,444
Dec 1, 2023 $ 0.755
-1.62%
$ 148.15 million $ 7,388
Nov 30, 2023 $ 0.767
+12.01%
$ 150.6 million $ 49,685
Nov 29, 2023 $ 0.685
+13.53%
$ 134.46 million $ 9,744
Nov 28, 2023 $ 0.603
-4.52%
$ 118.46 million $ 26,882
Nov 27, 2023 $ 0.632
+7.02%
$ 124.05 million $ 32,443
Nov 26, 2023 $ 0.59
+29.84%
$ 115.91 million $ 71,548
Nov 25, 2023 $ 0.454
+106.38%
$ 89.22 million $ 12,222
Nov 24, 2023 $ 0.22
+44.58%
$ 43.22 million $ 29,509
Nov 23, 2023 $ 0.152
+17.77%
$ 29.89 million $ 15,156
Aug 31, 2023 $ 0.0995
+0.00%
$ -- $ 2,207
Aug 30, 2023 $ 0.0995
-0.11%
$ 19.52 million $ 2,207
Aug 20, 2023 $ 0.121
+0.30%
$ 23.78 million $ 5,257
Aug 19, 2023 $ 0.121
+0.03%
$ 23.71 million $ 5,241
Apr 19, 2023 $ 0.207
+0.21%
$ -- $ 20,779
Apr 18, 2023 $ 0.207
-0.72%
$ 95.9 million $ 20,735
Mar 25, 2022 $ 1.57
+1.69%
$ 272,203 $ 20,030
Mar 24, 2022 $ 1.54
-6.88%
$ 154.2 million $ 11,330
Mar 23, 2022 $ 1.64
-0.67%
$ 163.9 million $ 17,134
Mar 22, 2022 $ 1.63
-8.33%
$ 162.8 million $ 20,666
Mar 21, 2022 $ 1.74
-2.95%
$ 174.2 million $ 21,463
Mar 20, 2022 $ 1.83
+0.88%
$ 182.9 million $ 18,280
Mar 19, 2022 $ 1.81
-3.36%
$ 181.3 million $ 18,145
Mar 18, 2022 $ 1.89
+0.96%
$ 188.5 million $ 13,983
Mar 17, 2022 $ 1.88
-0.11%
$ 188.4 million $ 13,415
Mar 16, 2022 $ 1.9
-7.28%
$ 189.8 million $ 22,045
Mar 15, 2022 $ 2.06
-4.89%
$ 206.2 million $ 19,557
Mar 14, 2022 $ 2.21
-0.18%
$ 220.6 million $ 23,058
Mar 13, 2022 $ 2.17
-1.90%
$ 216.8 million $ 17,531
Mar 12, 2022 $ 2.21
+1.94%
$ 221 million $ 12,223
Mar 11, 2022 $ 2.18
+0.74%
$ 218.4 million $ 7,051
Mar 10, 2022 $ 2.17
-16.71%
$ 216.8 million $ 17,219
Mar 9, 2022 $ 2.51
+3.16%
$ 251.3 million $ 22,548
Mar 8, 2022 $ 2.44
+1.97%
$ 243.6 million $ 20,921
Mar 7, 2022 $ 2.55
+0.00%
$ 254.9 million $ 25,752
Mar 6, 2022 $ 2.55
+0.00%
$ 254.9 million $ 18,076
Mar 5, 2022 $ 2.5
-5.73%
$ 250.1 million $ 13,793
Mar 4, 2022 $ 2.65
+0.00%
$ 265.3 million $ 21,146
Mar 3, 2022 $ 2.6
-1.92%
$ 260.2 million $ 17,003
Mar 2, 2022 $ 2.63
-10.17%
$ 263.3 million $ 15,904
Mar 1, 2022 $ 2.93
+4.01%
$ 293.1 million $ 20,352
Feb 28, 2022 $ 2.82
+1.00%
$ 281.8 million $ 24,257
Feb 27, 2022 $ 2.81
-0.46%
$ 281.2 million $ 19,986
Feb 26, 2022 $ 2.82
-1.19%
$ 281.8 million $ 11,709
Feb 25, 2022 $ 2.85
+2.01%
$ 284.6 million $ 15,977
Feb 24, 2022 $ 2.84
-8.58%
$ 284.4 million $ 24,808