Abel Finance Historical Data

ABEL Page 13
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $0.00564
+0.00%
$564,140 $16,148
Dec 30, 2024 $0.00564
+0.02%
$564,210 $16,901
Dec 29, 2024 $0.00564
-0.01%
$564,060 $16,414
Dec 28, 2024 $0.00564
+0.02%
$564,160 $16,242
Dec 27, 2024 $0.00564
+0.01%
$564,130 $16,083
Dec 26, 2024 $0.00564
+0.03%
$564,260 $16,151
Dec 25, 2024 $0.00564
+0.04%
$564,230 $15,504
Dec 24, 2024 $0.00564
+0.01%
$564,120 $15,682
Dec 23, 2024 $0.00564
+0.04%
$564,270 $15,961
Dec 22, 2024 $0.00564
-0.02%
$564,090 $16,459
Dec 21, 2024 $0.00564
-0.03%
$564,040 $16,556
Dec 20, 2024 $0.00564
+0.01%
$564,240 $16,299
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