Abel Finance Historical Data

ABEL Page 12
Download
Date Close Price change Market cap Trading volume
Oct 12, 2024 $ 0.000236
-0.96%
$ 23,630 $ 46,909
Oct 11, 2024 $ 0.000239
+4.19%
$ 23,860 $ 46,897
Oct 10, 2024 $ 0.000229
-42.78%
$ 22,900 $ 29,021
Oct 9, 2024 $ 0.000245
-97.20%
$ 24,470 $ 17,148
Oct 4, 2024 $ 0.000329
+0.00%
$ 32,880 $ 2
Oct 3, 2024 $ 0.000329
+0.00%
$ 32,880 $ 25,893
Oct 2, 2024 $ 0.000329
+0.00%
$ 32,880 $ 32,867
Oct 1, 2024 $ 0.000329
-6.67%
$ 32,890 $ 19,408
Sep 30, 2024 $ 0.000352
-9.22%
$ 35,240 $ 22,469
Sep 29, 2024 $ 0.000388
+64.07%
$ 38,820 $ 33,564
Sep 28, 2024 $ 0.000237
+42.87%
$ 23,660 $ 35,094
Sep 27, 2024 $ 0.000166
-13.52%
$ 16,560 $ 47,691
Sep 26, 2024 $ 0.000191
+0.68%
$ 19,150 $ 55,032
Sep 25, 2024 $ 0.00019
+0.00%
$ 19,020 $ 15,230
Sep 24, 2024 $ 0.000191
+0.00%
$ 19,110 $ 135
Sep 23, 2024 $ 0.000191
+0.53%
$ 19,110 $ 35,842
Sep 22, 2024 $ 0.00019
+27.16%
$ 19,010 $ 40,856
Sep 21, 2024 $ 0.00015
+0.27%
$ 14,950 $ 27,303
Sep 20, 2024 $ 0.000149
-0.60%
$ 14,910 $ 2,074
Sep 19, 2024 $ 0.00015
+22.95%
$ 15,000 $ 9,682
Sep 18, 2024 $ 0.000122
+20.79%
$ 12,200 $ 6,022
Sep 14, 2024 $ 0.0012
+0.00%
$ -- $ 107
Sep 13, 2024 $ 0.0012
+0.00%
$ 119,800 $ 34,803
Sep 12, 2024 $ 0.0012
+0.00%
$ 119,800 $ 38,612
Sep 4, 2024 $ 0.0012
+0.00%
$ 119,800 $ 97
Sep 3, 2024 $ 0.0012
+0.00%
$ 119,800 $ 40,318
Sep 2, 2024 $ 0.0012
+0.00%
$ -- $ 58
Sep 1, 2024 $ 0.0012
+0.00%
$ 119,800 $ 6,745
Aug 31, 2024 $ 0.0012
+0.00%
$ 119,800 $ 49,883
Aug 30, 2024 $ 0.0012
+0.00%
$ 119,800 $ 58,654
Aug 29, 2024 $ 0.0012
+0.00%
$ 119,800 $ 58,311
Aug 28, 2024 $ 0.0012
+0.00%
$ 119,800 $ 56,807
Aug 27, 2024 $ 0.0012
+0.00%
$ 119,800 $ 58,105
Aug 26, 2024 $ 0.0012
-46.13%
$ 119,800 $ 63,338
Aug 25, 2024 $ 0.00222
+0.00%
$ 222,400 $ 67,594
Aug 24, 2024 $ 0.00222
+0.00%
$ 222,400 $ 68,647
Aug 23, 2024 $ 0.00222
+0.00%
$ 222,400 $ 68,510
Aug 22, 2024 $ 0.00222
+0.00%
$ 222,400 $ 69,547
Aug 21, 2024 $ 0.00222
+0.00%
$ 222,400 $ 68,058
Aug 20, 2024 $ 0.00222
+0.00%
$ 222,400 $ 67,251
Aug 19, 2024 $ 0.00222
-0.04%
$ 222,400 $ 68,866
Aug 18, 2024 $ 0.00222
+0.04%
$ 222,500 $ 69,018
Aug 17, 2024 $ 0.00222
+0.00%
$ 222,400 $ 69,824
Aug 16, 2024 $ 0.00222
-7.41%
$ 222,400 $ 69,585
Aug 15, 2024 $ 0.0024
+0.00%
$ 240,200 $ 68,711
Aug 14, 2024 $ 0.0024
+0.13%
$ 240,200 $ 68,995
Aug 13, 2024 $ 0.0024
+7.87%
$ 239,900 $ 69,085
Aug 12, 2024 $ 0.00222
+0.00%
$ 222,400 $ 68,647
Aug 11, 2024 $ 0.00222
+0.00%
$ 222,400 $ 67,924
Aug 10, 2024 $ 0.00222
+0.00%
$ 222,400 $ 68,500