Allbridge(ABR)Today
$0.074794
1 years ago
$0.113928
2 years ago
$0.09806
3 years ago
$0.789994
Allbridge Price History
(ABR)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.072848 | $0.075783 | $0.072202 | $0.074654 | $516.6306 |
2025-09-01 | $0.074278 | $0.074525 | $0.072454 | $0.072646 | $1,290.926 |
2025-08-31 | $0.071987 | $0.075946 | $0.070603 | $0.074278 | $5,397.671 |
2025-08-30 | $0.072679 | $0.073542 | $0.071857 | $0.071987 | $904.2868 |
2025-08-29 | $0.073896 | $0.076405 | $0.070711 | $0.072680 | $1,918.034 |
2025-08-28 | $0.073341 | $0.074988 | $0.071244 | $0.073918 | $786.1442 |
2025-08-27 | $0.073225 | $0.073794 | $0.07108 | $0.073341 | $90.85812 |
2025-08-26 | $0.072034 | $0.07509 | $0.072029 | $0.073225 | $735.8390 |
2025-08-25 | $0.069561 | $0.07368 | $0.069559 | $0.072034 | $1,509.867 |
2025-08-24 | $0.069873 | $0.070185 | $0.068869 | $0.069560 | $3.903253 |
2025-08-23 | $0.071788 | $0.071783 | $0.069162 | $0.069873 | $1,033.673 |
2025-08-22 | $0.071747 | $0.072221 | $0.069528 | $0.071788 | $829.5918 |
2025-08-21 | $0.070442 | $0.072538 | $0.069414 | $0.071747 | $717.0804 |
2025-08-20 | $0.071006 | $0.07142 | $0.06988 | $0.070441 | $379.8225 |
2025-08-19 | $0.068625 | $0.071691 | $0.068626 | $0.071188 | $650.5027 |
2025-08-18 | $0.068349 | $0.07072 | $0.068028 | $0.068631 | $197.5084 |
2025-08-17 | $0.069697 | $0.069795 | $0.067864 | $0.068367 | $35.10529 |
2025-08-16 | $0.068989 | $0.070059 | $0.067091 | $0.069697 | $2,633.400 |
2025-08-15 | $0.069547 | $0.070754 | $0.06723 | $0.068989 | $893.0863 |
2025-08-14 | $0.069431 | $0.069656 | $0.067904 | $0.069548 | $423.4728 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Allbridge(ABR)
