Abel Finance Historical Data

ABEL Page 12
Download
Date Close Price change Market cap Trading volume
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
Feb 6, 2025 $0.00564
+0.02%
$564,180 $15,971
Feb 5, 2025 $0.00564
+0.00%
$564,060 $16,413
Feb 4, 2025 $0.00564
-0.03%
$564,040 $16,042
Feb 3, 2025 $0.00564
+0.01%
$564,120 $16,265
Feb 2, 2025 $0.00564
+0.01%
$564,250 $15,769
Feb 1, 2025 $0.00564
-0.03%
$564,020 $16,096
Jan 31, 2025 $0.00564
-0.02%
$564,090 $16,532
Jan 30, 2025 $0.00564
+0.01%
$564,130 $16,593
Jan 29, 2025 $0.00564
+0.02%
$564,120 $15,872
Jan 28, 2025 $0.00564
-0.62%
$564,110 $16,563
Jan 27, 2025 $0.00564
-0.03%
$564,080 $16,477
Jan 26, 2025 $0.00564
+0.01%
$564,180 $16,554
Jan 25, 2025 $0.00564
+0.00%
$564,160 $15,967
Jan 24, 2025 $0.00564
+0.02%
$564,210 $16,575
Jan 23, 2025 $0.00564
+0.00%
$564,120 $16,686
Jan 22, 2025 $0.00564
+0.04%
$564,250 $16,631
Jan 21, 2025 $0.00564
-0.02%
$564,080 $15,946
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