Allbridge (ABR) historical data and Live price

Allbridge

ABR

$ 0.265477 + 0.423 %

0.00000419 BTC

MARKET CAP
0

24H VOLUME
5.428 k

CIRC.SUPPLY
0

MAX SUPPLY

ABR

USD

Rank5,423

1H 0.09 %

24H 0.42 %

7D 3.08 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/24	0.28	0.28	0.263	0.264	5,925.92	0
4/25/24	0.266	0.3	0.263	0.28	41,222.15	0
4/24/24	0.266	0.286	0.261	0.266	26,863.08	0
4/23/24	0.246	0.278	0.244	0.266	20,308.53	0
4/22/24	0.256	0.256	0.246	0.246	9,777.05	0
4/21/24	0.257	0.258	0.255	0.256	5,030.78	0
4/20/24	0.259	0.26	0.252	0.257	8,258.07	0
4/19/24	0.263	0.263	0.242	0.259	43,396.44	0
4/18/24	0.276	0.276	0.262	0.263	32,857.08	0
4/17/24	0.28	0.324	0.27	0.276	33,253.46	0
4/16/24	0.274	0.287	0.27	0.28	13,661.46	0
4/15/24	0.309	0.31	0.263	0.274	86,706.01	0
4/14/24	0.294	0.319	0.293	0.309	46,694.5	0
4/13/24	0.323	0.345	0.283	0.294	94,177.15	0
4/12/24	0.373	0.374	0.29	0.323	127,684.31	0
4/11/24	0.383	0.391	0.371	0.373	39,524.5	0
4/10/24	0.372	0.387	0.365	0.383	58,986.39	0
4/9/24	0.399	0.411	0.366	0.372	77,012.76	0
4/8/24	0.421	0.442	0.398	0.399	45,528.62	0
4/7/24	0.437	0.439	0.421	0.421	29,677.21	0
4/6/24	0.435	0.447	0.431	0.437	18,272.4	0
4/5/24	0.445	0.446	0.427	0.435	35,474.71	0
4/4/24	0.444	0.47	0.431	0.445	64,868.22	0
4/3/24	0.498	0.504	0.425	0.445	119,101.49	0
4/2/24	0.512	0.613	0.483	0.499	131,686.19	0
4/1/24	0.528	0.546	0.51	0.512	51,076.98	0
3/31/24	0.558	0.573	0.527	0.528	58,984.78	0
3/30/24	0.559	0.582	0.524	0.558	103,327.54	0
3/29/24	0.605	0.605	0.53	0.559	92,420.48	0
3/28/24	0.586	0.628	0.554	0.605	145,035.85	0
3/27/24	0.61	0.629	0.563	0.586	99,524.43	0
3/26/24	0.649	0.658	0.573	0.61	105,539.64	0
3/25/24	0.676	0.685	0.641	0.649	41,208.1	0
3/24/24	0.692	0.697	0.648	0.676	49,978.56	0
3/23/24	0.699	0.717	0.676	0.692	48,589.34	0
3/22/24	0.716	0.799	0.688	0.699	182,336.08	0
3/21/24	0.64	0.716	0.599	0.716	127,525.74	0
3/20/24	0.676	0.704	0.595	0.64	154,420.23	0
3/19/24	0.703	0.776	0.665	0.674	196,357.56	0
3/18/24	0.69	0.884	0.682	0.703	391,086.23	0
3/17/24	0.588	0.831	0.588	0.684	416,139.22	0
3/16/24	0.762	0.801	0.461	0.588	682,544	0
3/15/24	0.386	0.794	0.37	0.762	845,530.85	0
3/14/24	0.367	0.408	0.34	0.386	110,444.93	0
3/13/24	0.396	0.396	0.359	0.367	38,070.12	0
3/12/24	0.41	0.41	0.39	0.396	30,312.81	0
3/11/24	0.39	0.427	0.38	0.41	78,976.99	0
3/10/24	0.412	0.412	0.379	0.39	22,860.12	0
3/9/24	0.428	0.428	0.389	0.412	48,384.52	0
3/8/24	0.409	0.445	0.404	0.428	183,017.96	0
3/7/24	0.285	0.414	0.283	0.409	297,065.94	0
3/6/24	0.264	0.296	0.262	0.285	25,324.87	0
3/5/24	0.277	0.284	0.262	0.264	38,275.9	0
3/4/24	0.27	0.287	0.265	0.277	34,366.85	0
3/3/24	0.276	0.285	0.266	0.27	26,628.45	0
3/2/24	0.275	0.283	0.267	0.276	24,405.89	0
3/1/24	0.275	0.283	0.259	0.275	55,030.05	0
2/29/24	0.282	0.287	0.262	0.275	54,651.22	0
2/28/24	0.287	0.3	0.282	0.282	30,156.83	0
2/27/24	0.293	0.317	0.279	0.287	56,346.33	0
2/26/24	0.308	0.308	0.285	0.293	16,208.71	0
2/25/24	0.29	0.308	0.279	0.308	24,009.1	0
2/24/24	0.264	0.299	0.262	0.29	32,574.92	0
2/23/24	0.284	0.292	0.261	0.264	24,982.45	0
2/22/24	0.292	0.297	0.282	0.284	19,283.86	0
2/21/24	0.303	0.304	0.292	0.292	9,970.55	0
2/20/24	0.308	0.31	0.297	0.303	15,197.33	0
2/19/24	0.296	0.314	0.296	0.308	22,590.67	0
2/18/24	0.307	0.307	0.29	0.296	11,088.22	0
2/17/24	0.315	0.316	0.296	0.307	13,046.31	0
2/16/24	0.309	0.316	0.294	0.315	30,405.69	0
2/15/24	0.323	0.326	0.308	0.309	11,467.46	0
2/14/24	0.327	0.334	0.323	0.323	16,494.69	0
2/13/24	0.289	0.328	0.288	0.327	56,574.82	0
2/12/24	0.294	0.316	0.283	0.283	50,317.52	0
2/11/24	0.285	0.294	0.265	0.294	42,885.02	0
2/10/24	0.271	0.287	0.268	0.285	12,344.4	0
2/9/24	0.284	0.285	0.265	0.271	22,296.84	0
2/8/24	0.28	0.291	0.28	0.284	15,306.15	0
2/7/24	0.275	0.301	0.25	0.28	74,944.08	0
2/6/24	0.262	0.279	0.258	0.275	19,435.54	0
2/5/24	0.273	0.275	0.252	0.262	17,508.25	0
2/4/24	0.277	0.279	0.271	0.273	5,758.48	0
2/3/24	0.275	0.28	0.268	0.277	9,226.51	0
2/2/24	0.284	0.285	0.269	0.275	13,165.3	0
2/1/24	0.269	0.296	0.266	0.284	23,537.09	0
1/31/24	0.285	0.285	0.263	0.269	33,447.56	0
1/30/24	0.285	0.296	0.284	0.285	9,198.07	0
1/29/24	0.289	0.294	0.281	0.285	23,859.31	0
1/28/24	0.304	0.314	0.286	0.289	24,579.34	0

Similar Coins