Abel Finance Historical Data

ABEL Page 10
Download
Date Close Price change Market cap Trading volume
Mar 28, 2025 $ 0.00445
+0.02%
$ 444,500 $ 16,036
Mar 27, 2025 $ 0.00444
-0.02%
$ 444,450 $ 15,954
Mar 26, 2025 $ 0.00444
-0.02%
$ 444,380 $ 16,648
Mar 25, 2025 $ 0.00445
+0.02%
$ 444,510 $ 16,212
Mar 24, 2025 $ 0.00444
+0.00%
$ 444,470 $ 16,167
Mar 23, 2025 $ 0.00444
+0.00%
$ 444,430 $ 16,174
Mar 22, 2025 $ 0.00445
+0.03%
$ 444,550 $ 15,757
Mar 21, 2025 $ 0.00444
-0.01%
$ 444,380 $ 15,936
Mar 20, 2025 $ 0.00444
-0.02%
$ 444,460 $ 16,114
Mar 19, 2025 $ 0.00444
+0.01%
$ 444,450 $ 15,823
Mar 18, 2025 $ 0.00445
-0.01%
$ 444,500 $ 16,425
Mar 17, 2025 $ 0.00444
-20.68%
$ 444,380 $ 22,796
Mar 16, 2025 $ 0.0056
-0.01%
$ 560,060 $ 16,301
Mar 15, 2025 $ 0.0056
-0.02%
$ 560,060 $ 16,272
Mar 14, 2025 $ 0.0056
+0.00%
$ 560,220 $ 16,047
Mar 13, 2025 $ 0.0056
+0.01%
$ 560,140 $ 16,301
Mar 12, 2025 $ 0.0056
+0.02%
$ 560,150 $ 16,268
Mar 11, 2025 $ 0.0056
+0.04%
$ 560,270 $ 16,422
Mar 10, 2025 $ 0.0056
+0.02%
$ 560,180 $ 16,464
Mar 9, 2025 $ 0.0056
+0.01%
$ 560,200 $ 16,169
Mar 8, 2025 $ 0.0056
-0.01%
$ 560,140 $ 16,133
Mar 7, 2025 $ 0.0056
+0.03%
$ 560,250 $ 16,581
Mar 6, 2025 $ 0.0056
-0.02%
$ 560,030 $ 15,775
Mar 5, 2025 $ 0.0056
-0.75%
$ 560,040 $ 16,596
Mar 4, 2025 $ 0.00564
+0.02%
$ 564,140 $ 15,847
Mar 3, 2025 $ 0.00564
+0.02%
$ 564,220 $ 16,054
Mar 2, 2025 $ 0.00564
-0.01%
$ 564,130 $ 16,058
Mar 1, 2025 $ 0.00564
+0.01%
$ 564,100 $ 16,317
Feb 28, 2025 $ 0.00564
+0.00%
$ 564,180 $ 16,284
Feb 27, 2025 $ 0.00564
-0.01%
$ 564,150 $ 16,226
Feb 26, 2025 $ 0.00564
-0.01%
$ 564,090 $ 15,868
Feb 25, 2025 $ 0.00564
+0.01%
$ 564,100 $ 15,962
Feb 24, 2025 $ 0.00564
+0.00%
$ 564,260 $ 16,406
Feb 23, 2025 $ 0.00564
+0.02%
$ 564,220 $ 16,423
Feb 22, 2025 $ 0.00564
+0.00%
$ 564,080 $ 16,066
Feb 21, 2025 $ 0.00564
-0.03%
$ 564,080 $ 15,816
Feb 20, 2025 $ 0.00564
-0.01%
$ 564,020 $ 16,470
Feb 19, 2025 $ 0.00564
+0.02%
$ 564,200 $ 16,026
Feb 18, 2025 $ 0.00564
-0.01%
$ 564,110 $ 15,946
Feb 17, 2025 $ 0.00564
+0.01%
$ 564,160 $ 16,064
Feb 16, 2025 $ 0.00564
+0.00%
$ 564,140 $ 16,284
Feb 15, 2025 $ 0.00564
+0.01%
$ 564,270 $ 15,931
Feb 14, 2025 $ 0.00564
-0.01%
$ 564,150 $ 16,280
Feb 13, 2025 $ 0.00564
+0.01%
$ 564,240 $ 16,112
Feb 12, 2025 $ 0.00564
-0.03%
$ 564,090 $ 15,860
Feb 11, 2025 $ 0.00564
+0.00%
$ 564,250 $ 16,504
Feb 10, 2025 $ 0.00564
+0.02%
$ 564,300 $ 16,072
Feb 9, 2025 $ 0.00564
-0.01%
$ 564,140 $ 16,130
Feb 8, 2025 $ 0.00564
-0.01%
$ 564,090 $ 16,007
Feb 7, 2025 $ 0.00564
+0.01%
$ 564,120 $ 16,184