Abel Finance Historical Data

ABEL Page 16
Download
Date Close Price change Market cap Trading volume
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
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