Abel Finance Historical Data

ABEL Page 16
Download
Date Close Price change Market cap Trading volume
Mar 12, 2024 $ 0.00906
-0.01%
$ 905,700 $ 3,288
Mar 11, 2024 $ 0.00906
+0.03%
$ 905,800 $ 3,275
Mar 10, 2024 $ 0.00906
-0.03%
$ 905,500 $ 3,362
Mar 9, 2024 $ 0.00906
+0.01%
$ 905,800 $ 3,284
Mar 8, 2024 $ 0.00906
+13.14%
$ 905,700 $ 3,015
Mar 7, 2024 $ 0.008
-0.01%
$ 800,400 $ 3,058
Mar 6, 2024 $ 0.008
+0.00%
$ 800,400 $ 2,117
Mar 5, 2024 $ 0.008
-0.01%
$ 800,400 $ 1,508
Mar 4, 2024 $ 0.008
-0.02%
$ 800,300 $ 2,670
Mar 3, 2024 $ 0.008
-0.02%
$ 800,400 $ 3,413
Mar 2, 2024 $ 0.00801
+0.04%
$ 800,600 $ 2,943
Mar 1, 2024 $ 0.008
+0.01%
$ 800,400 $ 2,861
Feb 29, 2024 $ 0.008
-0.01%
$ 800,300 $ 3,030
Feb 28, 2024 $ 0.008
-1.21%
$ 800,400 $ 2,966
Feb 27, 2024 $ 0.0081
+1.22%
$ 810,200 $ 2,806
Feb 26, 2024 $ 0.00801
+0.01%
$ 800,600 $ 2,666
Feb 25, 2024 $ 0.008
+0.02%
$ 800,500 $ 2,777
Feb 24, 2024 $ 0.008
-0.01%
$ 800,300 $ 3,299
Feb 23, 2024 $ 0.008
-0.01%
$ 800,400 $ 2,773
Feb 22, 2024 $ 0.008
+0.01%
$ 800,500 $ 2,884
Feb 21, 2024 $ 0.008
-0.01%
$ 800,400 $ 3,207
Feb 20, 2024 $ 0.008
+0.01%
$ 800,500 $ 2,876
Feb 19, 2024 $ 0.008
+0.00%
$ 800,300 $ 2,792
Feb 18, 2024 $ 0.008
+0.00%
$ 800,300 $ 3,068
Feb 17, 2024 $ 0.008
-0.02%
$ 800,400 $ 2,918
Feb 16, 2024 $ 0.008
-0.02%
$ 800,400 $ 3,458
Feb 15, 2024 $ 0.00801
+0.01%
$ 800,600 $ 3,186
Feb 14, 2024 $ 0.008
+0.00%
$ 800,500 $ 3,013
Feb 13, 2024 $ 0.008
-0.01%
$ 800,300 $ 2,700
Feb 12, 2024 $ 0.008
-0.01%
$ 800,400 $ 2,374
Feb 11, 2024 $ 0.008
+0.00%
$ 800,500 $ 3,353
Feb 10, 2024 $ 0.008
+0.00%
$ 800,500 $ 3,132
Feb 9, 2024 $ 0.008
+0.00%
$ 800,300 $ 3,046
Feb 8, 2024 $ 0.008
-36.91%
$ 800,300 $ 2,920
Feb 7, 2024 $ 0.0127
-0.02%
$ 1.27 million $ 3,497
Feb 6, 2024 $ 0.0127
+0.03%
$ 1.27 million $ 3,896
Feb 5, 2024 $ 0.0127
+0.00%
$ 1.27 million $ 3,883
Feb 4, 2024 $ 0.0127
-0.01%
$ 1.27 million $ 3,543
Feb 3, 2024 $ 0.0127
-0.01%
$ 1.27 million $ 3,644
Feb 2, 2024 $ 0.0127
+0.01%
$ 1.27 million $ 3,572
Feb 1, 2024 $ 0.0127
-0.01%
$ 1.27 million $ 3,607
Jan 31, 2024 $ 0.0127
+0.00%
$ 1.27 million $ 3,387
Jan 30, 2024 $ 0.0127
+0.01%
$ 1.27 million $ 3,770
Jan 29, 2024 $ 0.0127
+0.02%
$ 1.27 million $ 3,759
Jan 28, 2024 $ 0.0127
-0.02%
$ 1.27 million $ 3,767
Jan 27, 2024 $ 0.0127
+0.02%
$ 1.27 million $ 3,756
Jan 26, 2024 $ 0.0127
+0.00%
$ 1.27 million $ 3,734
Jan 25, 2024 $ 0.0127
-0.01%
$ 1.27 million $ 3,629
Jan 24, 2024 $ 0.0127
+0.00%
$ 1.27 million $ 3,775
Jan 23, 2024 $ 0.0128
+1.08%
$ 1.28 million $ 3,784