Allbridge Zero Historical Data

ABR0 Page 16
Download
Date Close Price change Market cap Trading volume
Jan 4, 2022 $ 5.02
+5.55%
$ 502.4 million $ 22,859
Jan 3, 2022 $ 4.74
-12.33%
$ 473.5 million $ 20,254
Jan 2, 2022 $ 5.4
+21.78%
$ 540.1 million $ 20,534
Jan 1, 2022 $ 4.42
-0.79%
$ 442.3 million $ 15,592
Dec 31, 2021 $ 4.42
-0.79%
$ 442.3 million $ 20,295
Dec 30, 2021 $ 4.4
+2.30%
$ 440.2 million $ 18,858
Dec 29, 2021 $ 4.25
+0.05%
$ 424.5 million $ 9,678
Dec 28, 2021 $ 4.24
+3.04%
$ 424.3 million $ 21,435
Dec 27, 2021 $ 4.1
+6.32%
$ 410.3 million $ 24,948
Dec 26, 2021 $ 3.94
+20.81%
$ 393.6 million $ 23,711
Dec 25, 2021 $ 3.21
+0.72%
$ 320.5 million $ 14,589
Dec 24, 2021 $ 3
+0.00%
$ 300.1 million $ 21,355
Dec 23, 2021 $ 3
+13.74%
$ 300.4 million $ 25,349
Dec 22, 2021 $ 2.64
-1.71%
$ 264.1 million $ 15,599
Dec 21, 2021 $ 2.68
+15.00%
$ 268.4 million $ 4,037
Dec 20, 2021 $ 2.33
-18.73%
$ 233.4 million $ 12,898
Dec 19, 2021 $ 2.87
-18.06%
$ 287.2 million $ 482
Dec 18, 2021 $ 3.5
-3.92%
$ 350.5 million $ 3,797
Dec 17, 2021 $ 3.65
-13.33%
$ 364.8 million $ 14,360
Dec 16, 2021 $ 4.16
-0.45%
$ 415.8 million $ 19,030
Dec 15, 2021 $ 4.13
-11.74%
$ 412.8 million $ 18,140
Dec 14, 2021 $ 4.65
-1.11%
$ 465.2 million $ 20,875
Dec 13, 2021 $ 4.74
+1.98%
$ 474.4 million $ 21,786
Dec 12, 2021 $ 4.65
+0.00%
$ 465.2 million $ 0
Dec 11, 2021 $ 4.65
-1.00%
$ 465.2 million $ 13,665
Dec 10, 2021 $ 4.72
-5.39%
$ 471.9 million $ 20,938
Dec 9, 2021 $ 4.99
-0.50%
$ 498.8 million $ 20,406
Dec 8, 2021 $ 5.01
-0.04%
$ 1.53 billion $ 18,893
Dec 7, 2021 $ 4.99
-1.66%
$ -- $ 18,404
Download