Abel Finance Historical Data

ABEL Page 14
Download
Date Close Price change Market cap Trading volume
Jun 19, 2024 $ 0.0076
-5.28%
$ 760,100 $ 3,650
Jun 18, 2024 $ 0.00802
+0.00%
$ 802,500 $ 3,377
Jun 17, 2024 $ 0.00802
+0.00%
$ 802,500 $ 2,607
Jun 16, 2024 $ 0.00802
+0.01%
$ 802,500 $ 2,575
Jun 15, 2024 $ 0.00802
+0.00%
$ 802,400 $ 3,154
Jun 14, 2024 $ 0.00802
-0.01%
$ 802,400 $ 2,510
Jun 13, 2024 $ 0.00802
-43.37%
$ 802,500 $ 4,578
Jun 12, 2024 $ 0.0142
+60.00%
$ 1.42 million $ 3,562
Jun 11, 2024 $ 0.00886
+6.54%
$ 885,900 $ 3,354
Jun 10, 2024 $ 0.00831
+0.02%
$ 831,500 $ 2,951
Jun 9, 2024 $ 0.00831
+9.37%
$ 831,300 $ 3,778
Jun 8, 2024 $ 0.0076
-0.82%
$ 759,900 $ 4,497
Jun 7, 2024 $ 0.00767
-1.84%
$ 766,600 $ 3,248
Jun 6, 2024 $ 0.00781
+2.20%
$ 781,000 $ 3,148
Jun 5, 2024 $ 0.00762
-0.61%
$ 762,300 $ 4,315
Jun 4, 2024 $ 0.00773
+1.66%
$ 772,700 $ 4,573
Jun 3, 2024 $ 0.0076
-2.43%
$ 760,000 $ 3,597
Jun 2, 2024 $ 0.00779
-1.82%
$ 778,900 $ 5,188
Jun 1, 2024 $ 0.00797
+4.00%
$ 797,400 $ 4,967
May 31, 2024 $ 0.00766
-0.05%
$ 765,600 $ 4,418
May 30, 2024 $ 0.00768
+1.03%
$ 767,900 $ 5,590
May 29, 2024 $ 0.0076
-2.75%
$ 760,100 $ 3,636
May 28, 2024 $ 0.00782
+2.84%
$ 781,600 $ 4,179
May 27, 2024 $ 0.0076
+0.01%
$ 760,100 $ 6,562
May 26, 2024 $ 0.0076
-0.85%
$ 760,000 $ 5,040
May 25, 2024 $ 0.00766
-4.55%
$ 766,500 $ 4,861
May 24, 2024 $ 0.00797
+1.44%
$ 797,300 $ 3,912
May 23, 2024 $ 0.00786
-0.53%
$ 786,000 $ 5,096
May 22, 2024 $ 0.00795
+4.55%
$ 794,500 $ 3,144
May 21, 2024 $ 0.0076
-4.86%
$ 760,000 $ 5,818
May 20, 2024 $ 0.00799
+4.71%
$ 798,800 $ 4,756
May 19, 2024 $ 0.00766
+0.04%
$ 765,800 $ 4,656
May 18, 2024 $ 0.00766
-1.31%
$ 765,500 $ 4,959
May 17, 2024 $ 0.00778
-1.97%
$ 778,100 $ 4,826
May 16, 2024 $ 0.00794
+4.42%
$ 793,700 $ 5,930
May 15, 2024 $ 0.0076
+0.00%
$ 760,000 $ 3,484
May 14, 2024 $ 0.0076
-0.01%
$ 760,000 $ 5,086
May 13, 2024 $ 0.0076
+0.03%
$ 760,100 $ 5,355
May 12, 2024 $ 0.0076
+0.00%
$ 759,900 $ 2,797
May 11, 2024 $ 0.0076
-1.20%
$ 760,100 $ 5,991
May 10, 2024 $ 0.00771
+0.81%
$ 771,100 $ 4,678
May 9, 2024 $ 0.00767
-2.55%
$ 766,800 $ 4,939
May 8, 2024 $ 0.0076
-0.01%
$ 760,000 $ 5,579
May 7, 2024 $ 0.0076
+0.01%
$ 760,200 $ 5,445
May 6, 2024 $ 0.0076
+0.00%
$ 760,100 $ 3,975
May 5, 2024 $ 0.0076
+0.01%
$ 760,100 $ 4,753
May 4, 2024 $ 0.0076
+0.00%
$ 759,900 $ 3,857
May 3, 2024 $ 0.0076
-2.89%
$ 759,900 $ 3,827
May 2, 2024 $ 0.00783
+0.60%
$ 782,500 $ 4,337
May 1, 2024 $ 0.00788
+1.90%
$ 777,800 $ 4,075