Allbridge Zero Historical Data

ABR0 Page 5
Download
Date Close Price change Market cap Trading volume
Jun 13, 2025 $ 0.0832
+2.57%
$ 16.3 million $ 0
Jun 12, 2025 $ 0.0811
-0.39%
$ 15.89 million $ 0.1
Jun 11, 2025 $ 0.0796
+1.31%
$ -- $ 0
Jun 10, 2025 $ 0.0786
-1.23%
$ 15.39 million $ 0
Jun 9, 2025 $ 0.0796
-2.99%
$ 15.58 million $ 1
Jun 8, 2025 $ 0.082
-1.43%
$ 16.06 million $ 0.1
Jun 7, 2025 $ 0.0832
+0.00%
$ 16.29 million $ 0
Jun 3, 2025 $ 0.083
+0.00%
$ -- $ 0
Jun 2, 2025 $ 0.083
+0.53%
$ 16.26 million $ 0
Jun 1, 2025 $ 0.0826
+0.36%
$ 16.17 million $ 0.1
May 31, 2025 $ 0.0823
+0.05%
$ 16.11 million $ 0
May 30, 2025 $ 0.0823
+2.65%
$ 16.1 million $ 0
May 29, 2025 $ 0.0801
+0.14%
$ 15.69 million $ 0
May 27, 2025 $ 0.0838
+0.00%
$ -- $ 0.1
May 25, 2025 $ 0.082
+0.00%
$ -- $ 0
May 24, 2025 $ 0.082
-0.43%
$ 16.04 million $ 0
May 23, 2025 $ 0.0823
-1.50%
$ 16.11 million $ 0
May 22, 2025 $ 0.0836
+1.63%
$ 16.36 million $ 0
May 21, 2025 $ 0.0822
-0.34%
$ 16.1 million $ 0
May 20, 2025 $ 0.0847
+0.00%
$ -- $ 0.01
May 19, 2025 $ 0.0847
+0.01%
$ 16.58 million $ 0.01
May 18, 2025 $ 0.0832
+0.00%
$ 16.29 million $ 0
May 17, 2025 $ 0.0871
+0.00%
$ 17.06 million $ 0
May 16, 2025 $ 0.0871
+1.34%
$ 17.06 million $ 0
May 15, 2025 $ 0.086
+0.20%
$ 16.83 million $ 0
May 14, 2025 $ 0.085
+0.76%
$ 16.64 million $ 0.01
May 13, 2025 $ 0.0854
+3.57%
$ 16.72 million $ 0.1
May 12, 2025 $ 0.0837
+2.89%
$ 16.39 million $ 0
May 11, 2025 $ 0.0903
+10.20%
$ 17.69 million $ 0
May 10, 2025 $ 0.082
+4.29%
$ 16.05 million $ 1
Apr 5, 2025 $ 0.0853
+0.00%
$ -- $ 0
Apr 4, 2025 $ 0.0873
+4.48%
$ -- $ 2,284
Apr 3, 2025 $ 0.0824
+0.00%
$ -- $ 1,990
Mar 28, 2025 $ 0.0722
-1.24%
$ -- $ 370
Mar 27, 2025 $ 0.0732
+0.00%
$ -- $ 4
Mar 21, 2025 $ 0.0732
+9.83%
$ 14.35 million $ 0.1
Mar 20, 2025 $ 0.0761
+0.00%
$ -- $ 1,556
Mar 14, 2025 $ 0.076
-0.14%
$ -- $ 142
Mar 13, 2025 $ 0.0757
+0.00%
$ -- $ 894
Mar 7, 2025 $ 0.0744
-0.01%
$ -- $ 1,148
Mar 6, 2025 $ 0.0744
+0.00%
$ -- $ 7
Feb 28, 2025 $ 0.0783
-1.93%
$ -- $ 826
Feb 27, 2025 $ 0.0811
+0.00%
$ -- $ 9
Feb 21, 2025 $ 0.0817
-2.84%
$ -- $ 128
Feb 20, 2025 $ 0.0825
-0.29%
$ -- $ 124
Feb 19, 2025 $ 0.0828
-2.04%
$ 16.22 million $ 467
Feb 18, 2025 $ 0.0854
-5.97%
$ 16.74 million $ 5,808
Feb 17, 2025 $ 0.0908
+0.65%
$ 17.8 million $ 142
Feb 16, 2025 $ 0.0903
+0.50%
$ 17.69 million $ 460
Feb 15, 2025 $ 0.0898
-0.90%
$ 17.6 million $ 659