Allbridge Zero Historical Data

ABR0 Page 7
Download
Date Close Price change Market cap Trading volume
Jan 3, 2025 $ 0.0964
-1.33%
$ 9.78 million $ 2,087
Jan 2, 2025 $ 0.0977
-1.71%
$ 9.91 million $ 1,722
Jan 1, 2025 $ 0.0992
+1.29%
$ 10.06 million $ 8,140
Dec 31, 2024 $ 0.0979
-2.21%
$ 9.93 million $ 8,197
Dec 30, 2024 $ 0.101
+1.06%
$ 10.2 million $ 6,241
Dec 29, 2024 $ 0.0996
-1.49%
$ 10.1 million $ 1,469
Dec 28, 2024 $ 0.101
-3.35%
$ 10.26 million $ 2,044
Dec 27, 2024 $ 0.105
+0.39%
$ 10.6 million $ 33
Dec 26, 2024 $ 0.105
+0.24%
$ 10.61 million $ 8
Dec 25, 2024 $ 0.104
+0.52%
$ 10.6 million $ 207
Dec 24, 2024 $ 0.104
+0.89%
$ 10.54 million $ 184
Dec 23, 2024 $ 0.103
+0.22%
$ 10.45 million $ 212
Dec 22, 2024 $ 0.103
+1.88%
$ 10.49 million $ 734
Dec 21, 2024 $ 0.102
+0.24%
$ 10.38 million $ 148
Dec 20, 2024 $ 0.102
-1.82%
$ 10.3 million $ 7,260
Dec 19, 2024 $ 0.103
-7.13%
$ 10.49 million $ 310,551
Dec 18, 2024 $ 0.111
+0.92%
$ 11.29 million $ 944
Dec 17, 2024 $ 0.111
-0.97%
$ 11.25 million $ 13,588
Dec 16, 2024 $ 0.113
+0.03%
$ 11.44 million $ 2,942
Dec 15, 2024 $ 0.113
-20.85%
$ 11.44 million $ 69,821
Dec 14, 2024 $ 0.143
-2.25%
$ 14.46 million $ 12,914
Dec 13, 2024 $ 0.145
-0.07%
$ 14.73 million $ 406
Dec 12, 2024 $ 0.145
+1.22%
$ 14.73 million $ 17,590
Dec 11, 2024 $ 0.144
+1.10%
$ 14.56 million $ 44,509
Dec 10, 2024 $ 0.142
+0.79%
$ 14.37 million $ 565
Dec 9, 2024 $ 0.14
-3.50%
$ 14.21 million $ 2,891
Dec 8, 2024 $ 0.145
-1.24%
$ 14.71 million $ 1,945
Dec 7, 2024 $ 0.147
+2.68%
$ 14.89 million $ 4,262
Dec 6, 2024 $ 0.143
-0.32%
$ 14.51 million $ 2,885
Dec 5, 2024 $ 0.144
-0.96%
$ 14.56 million $ 7,225
Dec 4, 2024 $ 0.131
-0.65%
$ -- $ 18,972
Dec 3, 2024 $ 0.132
+9.66%
$ 13.4 million $ 19,007
Dec 2, 2024 $ 0.121
-0.52%
$ 12.23 million $ 6,901
Dec 1, 2024 $ 0.121
-0.54%
$ 12.3 million $ 1,178
Nov 30, 2024 $ 0.122
-0.02%
$ 12.36 million $ 3,442
Nov 29, 2024 $ 0.122
-2.32%
$ 12.35 million $ 3,128
Nov 28, 2024 $ 0.124
-2.34%
$ 12.62 million $ 5,242
Nov 27, 2024 $ 0.127
-2.60%
$ 12.92 million $ 2,365
Nov 26, 2024 $ 0.13
+6.96%
$ 13.23 million $ 21,755
Nov 25, 2024 $ 0.121
+9.03%
$ 12.23 million $ 11,378
Nov 24, 2024 $ 0.111
+8.58%
$ 11.24 million $ 23,388
Nov 23, 2024 $ 0.102
-1.71%
$ 10.34 million $ 4,219
Nov 22, 2024 $ 0.104
+1.49%
$ 10.52 million $ 2,629
Nov 21, 2024 $ 0.102
-2.16%
$ 10.38 million $ 1,048
Nov 20, 2024 $ 0.104
+36.20%
$ 10.58 million $ 1,782
Nov 19, 2024 $ 0.0917
-15.56%
$ 9.3 million $ 730
Nov 18, 2024 $ 0.109
-0.19%
$ 11.01 million $ 3,623
Nov 17, 2024 $ 0.109
-0.90%
$ 11.03 million $ 659
Nov 16, 2024 $ 0.109
+4.79%
$ 11.08 million $ 3,479
Nov 15, 2024 $ 0.104
-2.57%
$ 10.58 million $ 1,963