Abel Finance Historical Data

ABEL Page 13
Download
Date Close Price change Market cap Trading volume
Aug 9, 2024 $ 0.00222
+85.64%
$ 222,400 $ 64,712
Aug 8, 2024 $ 0.0012
+0.00%
$ 119,800 $ 57,227
Aug 7, 2024 $ 0.0012
+0.00%
$ 119,800 $ 58,668
Aug 6, 2024 $ 0.0012
+0.00%
$ 119,800 $ 59,692
Aug 5, 2024 $ 0.0012
+0.00%
$ 119,800 $ 59,038
Aug 4, 2024 $ 0.0012
+0.00%
$ 119,800 $ 51,252
Aug 3, 2024 $ 0.00122
+0.00%
$ 122,400 $ 22
Aug 2, 2024 $ 0.00122
+0.82%
$ 122,400 $ 40,899
Aug 1, 2024 $ 0.00121
+0.08%
$ 121,400 $ 59,123
Jul 31, 2024 $ 0.00121
+0.00%
$ 121,300 $ 58,925
Jul 30, 2024 $ 0.00121
+0.00%
$ 121,300 $ 57,828
Jul 29, 2024 $ 0.00121
+0.08%
$ 121,300 $ 54,126
Jul 28, 2024 $ 0.00189
-0.05%
$ 189,000 $ 67,233
Jul 27, 2024 $ 0.00189
+0.00%
$ 189,100 $ 65,848
Jul 26, 2024 $ 0.00189
+0.00%
$ 189,100 $ 47,457
Jul 25, 2024 $ 0.00189
+0.00%
$ 189,200 $ 14
Jul 24, 2024 $ 0.00189
+0.00%
$ 189,200 $ 67
Jul 22, 2024 $ 0.00361
+0.00%
$ -- $ 4
Jul 21, 2024 $ 0.00361
+0.00%
$ 360,700 $ 37
Jul 20, 2024 $ 0.00361
+0.06%
$ 360,700 $ 457
Jul 19, 2024 $ 0.00361
+0.06%
$ 360,500 $ 70
Jul 18, 2024 $ 0.0036
+12.56%
$ 360,300 $ 157
Jul 17, 2024 $ 0.0032
-57.89%
$ 320,100 $ 66
Jul 16, 2024 $ 0.0076
+0.01%
$ 760,100 $ 1,579
Jul 15, 2024 $ 0.0076
+0.01%
$ 760,200 $ 2,502
Jul 14, 2024 $ 0.0076
+0.00%
$ 760,100 $ 3,146
Jul 13, 2024 $ 0.0076
-0.01%
$ 760,000 $ 2,458
Jul 12, 2024 $ 0.0076
-0.01%
$ 760,000 $ 2,891
Jul 11, 2024 $ 0.0076
+0.01%
$ 760,100 $ 1,413
Jul 10, 2024 $ 0.0076
-0.01%
$ 760,000 $ 6
Jul 9, 2024 $ 0.0076
+0.03%
$ 760,100 $ 2,448
Jul 8, 2024 $ 0.0076
-0.01%
$ 759,900 $ 2,858
Jul 7, 2024 $ 0.0076
+0.00%
$ 760,000 $ 3,156
Jul 6, 2024 $ 0.0076
-0.01%
$ 760,000 $ 2,466
Jul 5, 2024 $ 0.00762
+0.32%
$ 762,500 $ 2,781
Jul 4, 2024 $ 0.0076
+0.03%
$ 760,100 $ 3,167
Jul 3, 2024 $ 0.0076
-0.04%
$ 759,900 $ 3,205
Jul 2, 2024 $ 0.0076
+0.00%
$ 760,100 $ 2,937
Jul 1, 2024 $ 0.0076
+0.03%
$ 760,100 $ 2,531
Jun 30, 2024 $ 0.0076
-0.03%
$ 759,900 $ 2,806
Jun 29, 2024 $ 0.0076
+0.00%
$ 760,100 $ 3,169
Jun 28, 2024 $ 0.0076
-0.01%
$ 760,000 $ 2,926
Jun 27, 2024 $ 0.0076
+0.01%
$ 760,100 $ 2,977
Jun 26, 2024 $ 0.0076
-0.01%
$ 759,900 $ 2,892
Jun 25, 2024 $ 0.0076
-0.03%
$ 760,000 $ 3,262
Jun 24, 2024 $ 0.0076
+0.01%
$ 760,300 $ 3,264
Jun 23, 2024 $ 0.0076
-0.03%
$ 760,100 $ 2,687
Jun 22, 2024 $ 0.0076
-0.01%
$ 760,300 $ 2,892
Jun 21, 2024 $ 0.0076
+0.01%
$ 760,200 $ 2,973
Jun 20, 2024 $ 0.0076
+0.00%
$ 760,100 $ 2,945