Abel Finance Historical Data

ABEL Page 11
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $0.00445
+0.01%
$444,550 $15,965
Apr 9, 2025 $0.00445
+0.00%
$444,550 $15,845
Apr 8, 2025 $0.00444
+0.01%
$444,410 $16,184
Apr 7, 2025 $0.00444
+0.01%
$444,400 $16,043
Apr 6, 2025 $0.00445
+0.00%
$444,520 $16,060
Apr 5, 2025 $0.00444
+0.02%
$444,480 $16,449
Apr 4, 2025 $0.00445
+0.01%
$444,560 $15,826
Apr 3, 2025 $0.00444
-0.01%
$444,370 $16,516
Apr 2, 2025 $0.00445
+0.03%
$444,510 $16,381
Apr 1, 2025 $0.00444
+0.00%
$444,470 $16,503
Mar 31, 2025 $0.00445
+0.00%
$444,540 $16,726
Mar 30, 2025 $0.00444
-0.01%
$444,460 $15,942
Mar 29, 2025 $0.00444
+0.01%
$444,410 $16,451
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