Abel Finance Historical Data

ABEL Page 16
Download
Date Close Price change Market cap Trading volume
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
Apr 30, 2024 $ 0.00773
-3.00%
$ 772,900 $ 4,722
Apr 29, 2024 $ 0.008
+5.30%
$ 800,400 $ 4,680
Apr 28, 2024 $ 0.0076
-21.34%
$ 760,100 $ 3,975
Apr 27, 2024 $ 0.00966
+0.00%
$ 966,300 $ 3,405
Apr 26, 2024 $ 0.00966
+21.80%
$ 966,200 $ 5,113
Apr 25, 2024 $ 0.00785
+2.53%
$ 785,400 $ 4,255
Apr 24, 2024 $ 0.00772
-0.71%
$ 772,400 $ 4,109
Apr 23, 2024 $ 0.0078
+2.66%
$ 780,200 $ 4,546
Apr 22, 2024 $ 0.0076
-0.51%
$ 760,000 $ 4,298
Apr 21, 2024 $ 0.00776
+2.10%
$ 776,100 $ 4,515
Apr 20, 2024 $ 0.0076
-4.79%
$ 760,100 $ 5,110
Apr 19, 2024 $ 0.00798
+4.15%
$ 798,300 $ 6,259
Apr 18, 2024 $ 0.00766
+0.87%
$ 766,500 $ 3,683
Apr 17, 2024 $ 0.0076
-0.03%
$ 759,900 $ 3,950
Apr 16, 2024 $ 0.0076
+0.01%
$ 760,100 $ 3,351
Apr 15, 2024 $ 0.0076
+0.00%
$ 760,000 $ 3,736
Apr 14, 2024 $ 0.0076
+0.00%
$ 760,000 $ 2,977
Apr 13, 2024 $ 0.0076
-3.00%
$ 760,000 $ 3,925
Apr 12, 2024 $ 0.00783
+3.09%
$ 783,500 $ 5,460
Apr 11, 2024 $ 0.0076
-0.01%
$ 760,000 $ 3,618
Apr 10, 2024 $ 0.0076
-5.02%
$ 760,100 $ 4,023
Apr 9, 2024 $ 0.008
+6.48%
$ 800,300 $ 5,023
Apr 8, 2024 $ 0.00751
-1.76%
$ 751,400 $ 4,713
Apr 7, 2024 $ 0.00756
+0.60%
$ 756,100 $ 6,563
Apr 6, 2024 $ 0.00752
+0.03%
$ 751,600 $ 3,465
Apr 5, 2024 $ 0.00751
-0.03%
$ 751,400 $ 3,787
Apr 4, 2024 $ 0.00752
-3.52%
$ 751,600 $ 5,904
Apr 3, 2024 $ 0.0078
+3.81%
$ 780,000 $ 5,867
Apr 2, 2024 $ 0.00751
-0.03%
$ 751,400 $ 2,530
Apr 1, 2024 $ 0.00752
+0.01%
$ 751,600 $ 2,603
Mar 31, 2024 $ 0.00751
-3.37%
$ 751,500 $ 5,408
Mar 30, 2024 $ 0.00768
-0.07%
$ 768,400 $ 4,202