Abel Finance Historical Data

ABEL Page 10
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $0.00444
+0.02%
$444,430 $15,900
May 29, 2025 $0.00445
+0.00%
$444,560 $16,156
May 28, 2025 $0.00444
+0.00%
$444,410 $16,605
May 27, 2025 $0.00444
+0.00%
$444,480 $16,777
May 26, 2025 $0.00444
-0.01%
$444,420 $16,334
May 25, 2025 $0.00445
+0.03%
$444,510 $15,590
May 24, 2025 $0.00444
-0.04%
$444,400 $16,825
May 23, 2025 $0.00445
+0.01%
$444,560 $16,623
May 22, 2025 $0.00444
-0.01%
$444,380 $15,927
May 21, 2025 $0.00444
+0.00%
$444,370 $15,850
May 20, 2025 $0.00444
-0.04%
$444,390 $16,243
May 19, 2025 $0.00444
-0.02%
$444,470 $16,003
May 18, 2025 $0.00444
+0.02%
$444,460 $16,275
May 17, 2025 $0.00444
+0.00%
$444,420 $16,393
May 16, 2025 $0.00444
-0.03%
$444,400 $15,740
May 15, 2025 $0.00444
+0.15%
$444,450 $16,574
May 14, 2025 $0.00444
+0.03%
$443,903 $16,118
May 13, 2025 $0.00444
-0.17%
$443,615 $15,859
May 12, 2025 $0.00444
+0.08%
$444,414 $15,972
May 11, 2025 $0.00444
+0.05%
$444,061 $15,961
May 10, 2025 $0.00444
-0.06%
$443,969 $16,243
May 9, 2025 $0.00444
+0.17%
$444,153 $15,600
May 8, 2025 $0.00444
-0.33%
$443,541 $16,005
May 7, 2025 $0.00445
+0.13%
$444,906 $15,844
May 6, 2025 $0.00444
-0.03%
$444,428 $16,388
May 5, 2025 $0.00445
+0.04%
$444,530 $16,839
May 4, 2025 $0.00445
+0.03%
$444,530 $16,028
May 3, 2025 $0.00444
+0.02%
$444,440 $16,266
May 2, 2025 $0.00445
+0.04%
$444,550 $16,012
May 1, 2025 $0.00444
-0.02%
$444,440 $15,918
Apr 30, 2025 $0.00447
+0.59%
$447,070 $15,606
Apr 29, 2025 $0.00445
+0.02%
$-- $16,386
Apr 28, 2025 $0.00444
+0.01%
$444,480 $16,377
Apr 27, 2025 $0.00445
+0.02%
$444,560 $16,168
Apr 26, 2025 $0.00445
-0.01%
$444,500 $16,137
Apr 25, 2025 $0.00445
+0.02%
$444,520 $16,782
Apr 24, 2025 $0.00445
+0.01%
$444,540 $16,036
Apr 23, 2025 $0.00445
-0.01%
$444,520 $15,976
Apr 22, 2025 $0.00444
-0.01%
$444,480 $16,517
Apr 21, 2025 $0.00444
+0.02%
$444,450 $16,111
Apr 20, 2025 $0.00444
-0.02%
$444,390 $15,945
Apr 19, 2025 $0.00444
-0.01%
$444,420 $16,250
Apr 18, 2025 $0.00444
-0.02%
$444,380 $15,896
Apr 17, 2025 $0.00445
+0.01%
$444,530 $16,430
Apr 16, 2025 $0.00444
-0.02%
$444,450 $16,691
Apr 15, 2025 $0.00445
+0.03%
$444,530 $16,420
Apr 14, 2025 $0.00444
-0.01%
$444,370 $16,196
Apr 13, 2025 $0.00444
-0.03%
$444,380 $16,511
Apr 12, 2025 $0.00445
+0.03%
$444,510 $16,094
Apr 11, 2025 $0.00445
+0.02%
$444,500 $16,142