Abel Finance Historical Data

ABEL Page 10
Download
Date Close Price change Market cap Trading volume
Jan 20, 2025 $ 0.00564
+0.02%
$ 564,180 $ 16,695
Jan 19, 2025 $ 0.00564
+0.03%
$ 564,230 $ 16,138
Jan 18, 2025 $ 0.00564
+0.02%
$ 564,150 $ 16,780
Jan 17, 2025 $ 0.00564
-0.01%
$ 564,180 $ 15,752
Jan 16, 2025 $ 0.00564
-0.01%
$ 564,220 $ 16,342
Jan 15, 2025 $ 0.00564
+0.00%
$ 564,110 $ 16,162
Jan 14, 2025 $ 0.00564
+0.00%
$ 564,040 $ 16,675
Jan 13, 2025 $ 0.00564
+0.01%
$ 564,060 $ 16,379
Jan 12, 2025 $ 0.00564
-0.01%
$ 564,060 $ 16,258
Jan 11, 2025 $ 0.00564
+0.02%
$ 564,210 $ 16,176
Jan 10, 2025 $ 0.00564
+0.01%
$ 564,140 $ 16,247
Jan 9, 2025 $ 0.00564
+0.00%
$ 564,200 $ 16,283
Jan 8, 2025 $ 0.00564
-0.02%
$ 564,010 $ 16,349
Jan 7, 2025 $ 0.00564
+0.01%
$ 564,200 $ 15,674
Jan 6, 2025 $ 0.00564
+0.01%
$ 564,230 $ 16,259
Jan 5, 2025 $ 0.00564
+0.00%
$ 564,060 $ 16,374
Jan 4, 2025 $ 0.00564
+0.00%
$ 564,170 $ 16,177
Jan 3, 2025 $ 0.00564
+0.00%
$ 564,150 $ 15,905
Jan 2, 2025 $ 0.00564
-0.02%
$ 564,090 $ 16,044
Jan 1, 2025 $ 0.00564
-0.02%
$ 564,060 $ 16,242
Dec 31, 2024 $ 0.00564
+0.00%
$ 564,140 $ 16,148
Dec 30, 2024 $ 0.00564
+0.02%
$ 564,210 $ 16,901
Dec 29, 2024 $ 0.00564
-0.01%
$ 564,060 $ 16,414
Dec 28, 2024 $ 0.00564
+0.02%
$ 564,160 $ 16,242
Dec 27, 2024 $ 0.00564
+0.01%
$ 564,130 $ 16,083
Dec 26, 2024 $ 0.00564
+0.03%
$ 564,260 $ 16,151
Dec 25, 2024 $ 0.00564
+0.04%
$ 564,230 $ 15,504
Dec 24, 2024 $ 0.00564
+0.01%
$ 564,120 $ 15,682
Dec 23, 2024 $ 0.00564
+0.04%
$ 564,270 $ 15,961
Dec 22, 2024 $ 0.00564
-0.02%
$ 564,090 $ 16,459
Dec 21, 2024 $ 0.00564
-0.03%
$ 564,040 $ 16,556
Dec 20, 2024 $ 0.00564
+0.01%
$ 564,240 $ 16,299
Dec 19, 2024 $ 0.00564
+0.03%
$ 564,180 $ 15,787
Dec 18, 2024 $ 0.00564
+0.00%
$ 564,040 $ 16,170
Dec 17, 2024 $ 0.00564
+0.00%
$ 564,110 $ 16,104
Dec 16, 2024 $ 0.00564
+0.00%
$ 564,190 $ 15,946
Dec 15, 2024 $ 0.00564
-0.01%
$ 564,170 $ 16,520
Dec 14, 2024 $ 0.00564
+0.01%
$ 564,160 $ 15,998
Dec 13, 2024 $ 0.00564
+0.01%
$ 564,230 $ 15,842
Dec 12, 2024 $ 0.00564
+0.02%
$ 564,200 $ 15,731
Dec 11, 2024 $ 0.00564
+0.02%
$ 564,180 $ 16,612
Dec 10, 2024 $ 0.00564
+0.01%
$ 564,040 $ 16,293
Dec 9, 2024 $ 0.00564
+0.00%
$ 564,230 $ 16,235
Dec 8, 2024 $ 0.00564
-0.03%
$ 564,030 $ 49,026
Dec 7, 2024 $ 0.00564
+0.03%
$ 564,180 $ 16,493
Dec 6, 2024 $ 0.00564
+26.93%
$ 564,050 $ 20,918
Dec 5, 2024 $ 0.00445
+42.27%
$ 444,530 $ 64,965
Dec 4, 2024 $ 0.00312
-0.01%
$ 312,420 $ 16,035
Dec 3, 2024 $ 0.00312
-0.01%
$ 312,400 $ 22,520
Dec 2, 2024 $ 0.00312
+0.01%
$ 312,390 $ 16,406