Abel Finance Historical Data

ABEL Page 11
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 0.00312
+0.04%
$ 312,380 $ 15,889
Nov 30, 2024 $ 0.00312
+0.02%
$ 312,440 $ 16,384
Nov 29, 2024 $ 0.00312
-0.02%
$ 312,380 $ 16,259
Nov 28, 2024 $ 0.00312
+1.11%
$ 312,370 $ 17,251
Nov 27, 2024 $ 0.00309
-3.51%
$ 308,870 $ 72,846
Nov 26, 2024 $ 0.0032
+3.66%
$ 320,150 $ 18,595
Nov 25, 2024 $ 0.00309
-0.02%
$ 308,850 $ 15,801
Nov 24, 2024 $ 0.00309
+0.02%
$ 308,820 $ 15,911
Nov 23, 2024 $ 0.00309
-0.03%
$ 308,850 $ 16,314
Nov 22, 2024 $ 0.00309
-0.02%
$ 308,860 $ 15,952
Nov 21, 2024 $ 0.00309
+0.01%
$ 308,860 $ 16,393
Nov 20, 2024 $ 0.00309
+0.01%
$ 308,940 $ 16,309
Nov 19, 2024 $ 0.00309
+0.01%
$ 308,890 $ 16,361
Nov 18, 2024 $ 0.00309
+0.00%
$ 308,890 $ 15,794
Nov 17, 2024 $ 0.00309
-0.02%
$ 308,820 $ 16,335
Nov 16, 2024 $ 0.00309
-0.23%
$ 308,870 $ 16,143
Nov 15, 2024 $ 0.00309
+0.01%
$ 308,860 $ 16,204
Nov 14, 2024 $ 0.00309
+0.01%
$ 308,930 $ 16,102
Nov 13, 2024 $ 0.00309
+0.01%
$ 308,910 $ 15,831
Nov 12, 2024 $ 0.00309
+0.03%
$ 308,930 $ 16,257
Nov 11, 2024 $ 0.00309
+0.01%
$ 308,920 $ 16,455
Nov 10, 2024 $ 0.00309
+0.02%
$ 308,960 $ 16,435
Nov 9, 2024 $ 0.00309
+0.01%
$ 308,880 $ 16,076
Nov 8, 2024 $ 0.00309
+0.00%
$ 308,880 $ 16,331
Nov 7, 2024 $ 0.00309
+0.02%
$ 308,930 $ 15,995
Nov 6, 2024 $ 0.00309
+0.01%
$ 308,920 $ 16,060
Nov 5, 2024 $ 0.00309
-0.01%
$ 308,840 $ 15,977
Nov 4, 2024 $ 0.00309
-0.01%
$ 308,930 $ 15,973
Nov 3, 2024 $ 0.00309
+0.03%
$ 308,920 $ 16,058
Nov 2, 2024 $ 0.00309
+0.01%
$ 308,910 $ 18,273
Nov 1, 2024 $ 0.00309
+0.00%
$ 308,900 $ 18,120
Oct 31, 2024 $ 0.00309
-0.04%
$ 308,830 $ 16,105
Oct 30, 2024 $ 0.00309
-0.02%
$ 308,840 $ 16,492
Oct 29, 2024 $ 0.00309
-0.03%
$ 308,780 $ 16,038
Oct 28, 2024 $ 0.00309
-0.37%
$ 308,860 $ 16,187
Oct 27, 2024 $ 0.0031
+0.01%
$ 310,090 $ 16,207
Oct 26, 2024 $ 0.0031
-0.01%
$ 310,090 $ 16,229
Oct 25, 2024 $ 0.0031
+0.03%
$ 310,090 $ 16,054
Oct 24, 2024 $ 0.0031
+0.41%
$ 310,100 $ 16,158
Oct 23, 2024 $ 0.00309
+1,134.75%
$ 308,810 $ 281,884
Oct 22, 2024 $ 0.00025
+1.96%
$ 25,010 $ 46,727
Oct 21, 2024 $ 0.000245
+0.00%
$ 24,530 $ 44,299
Oct 20, 2024 $ 0.000245
+0.00%
$ 24,530 $ 44,602
Oct 19, 2024 $ 0.000245
+0.00%
$ 24,530 $ 42,662
Oct 18, 2024 $ 0.000245
+2.21%
$ 24,530 $ 43,573
Oct 17, 2024 $ 0.000385
+0.00%
$ 38,470 $ 9,169
Oct 16, 2024 $ 0.000385
+0.00%
$ 38,480 $ 16,898
Oct 15, 2024 $ 0.000385
+0.00%
$ 38,480 $ 17,199
Oct 14, 2024 $ 0.000385
+60.29%
$ 38,470 $ 22,676
Oct 13, 2024 $ 0.00024
+1.57%
$ 24,000 $ 46,937