ABEY Historical USD Price
Daily close · May 17, 2022 → Oct 24, 2024Daily price history
Sep 25, 2024 → Oct 24, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-10-24 | $0.1562945 | $0.1621355 | $0.1476805 | $0.148941 | $206,484.75 |
| 2024-10-23 | $0.156786 | $0.1569495 | $0.1536725 | $0.1563185 | $458,107.98 |
| 2024-10-22 | $0.168899 | $0.168949 | $0.156386 | $0.156386 | $1.04M |
| 2024-10-21 | $0.1722745 | $0.1725475 | $0.16761 | $0.168549 | $988,095.79 |
| 2024-10-20 | $0.1735195 | $0.1735805 | $0.170445 | $0.1717745 | $996,082.04 |
| 2024-10-19 | $0.174564 | $0.174745 | $0.1698005 | $0.1727195 | $1.01M |
| 2024-10-18 | $0.173064 | $0.175547 | $0.172414 | $0.173964 | $1.02M |
| 2024-10-17 | $0.176602 | $0.176652 | $0.172064 | $0.172464 | $1.00M |
| 2024-10-16 | $0.177999 | $0.1796395 | $0.175702 | $0.175852 | $1.03M |
| 2024-10-15 | $0.178499 | $0.179729 | $0.174549 | $0.177599 | $1.03M |
| 2024-10-14 | $0.177362 | $0.179237 | $0.1764035 | $0.178099 | $1.02M |
| 2024-10-13 | $0.1797945 | $0.1806945 | $0.1758535 | $0.176712 | $1.03M |
| 2024-10-12 | $0.18079 | $0.1813665 | $0.177902 | $0.1792945 | $1.04M |
| 2024-10-11 | $0.181122 | $0.181122 | $0.1776155 | $0.17969 | $1.26M |
| 2024-10-10 | $0.1843075 | $0.1843075 | $0.180422 | $0.180472 | $2.04M |
| 2024-10-09 | $0.1832355 | $0.1843075 | $0.1817 | $0.1834575 | $1.89M |
| 2024-10-08 | $0.1853545 | $0.1864015 | $0.1817735 | $0.1827855 | $1.25M |
| 2024-10-07 | $0.1851865 | $0.186527 | $0.1827585 | $0.1847045 | $1.76M |
| 2024-10-06 | $0.1845585 | $0.1855645 | $0.182786 | $0.1842365 | $1.03M |
| 2024-10-05 | $0.1846045 | $0.1862265 | $0.1836855 | $0.1840585 | $997,640.87 |
| 2024-10-04 | $0.19082 | $0.19082 | $0.1841545 | $0.1842045 | $1.06M |
| 2024-10-03 | $0.193028 | $0.193128 | $0.188411 | $0.19017 | $889,366.96 |
| 2024-10-02 | $0.192396 | $0.193531 | $0.190087 | $0.192528 | $1.15M |
| 2024-10-01 | $0.1960035 | $0.1960535 | $0.191996 | $0.192096 | $1.14M |
| 2024-09-30 | $0.195552 | $0.200698 | $0.1939905 | $0.1952535 | $1.32M |
| 2024-09-29 | $0.1949565 | $0.1960845 | $0.1938 | $0.195552 | $891,178.41 |
| 2024-09-28 | $0.1919405 | $0.1970925 | $0.190327 | $0.1941565 | $1.14M |
| 2024-09-27 | $0.1931315 | $0.1954065 | $0.1911405 | $0.1912405 | $1.13M |
| 2024-09-26 | $0.187072 | $0.194801 | $0.1860925 | $0.1924815 | $953,746.00 |
| 2024-09-25 | $0.1891585 | $0.1905405 | $0.186172 | $0.186222 | $1.07M |