Abel Finance Historical Data

ABEL Page 12
Download
Date Close Price change Market cap Trading volume
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
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