Abel Finance Historical Data

ABEL Page 16
Download
Date Close Price change Market cap Trading volume
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
Mar 29, 2024 $ 0.00772
+0.22%
$ 771,800 $ 3,416
Mar 28, 2024 $ 0.0077
+1.70%
$ 770,100 $ 5,522
Mar 27, 2024 $ 0.00757
+0.09%
$ 757,200 $ 3,863
Mar 26, 2024 $ 0.00756
+0.83%
$ 756,500 $ 3,966
Mar 25, 2024 $ 0.0075
+0.03%
$ 750,300 $ 4,060
Mar 24, 2024 $ 0.0075
-3.75%
$ 750,100 $ 4,575
Mar 23, 2024 $ 0.00779
+3.88%
$ 779,300 $ 6,465
Mar 22, 2024 $ 0.0075
+1.93%
$ 750,200 $ 6,813
Mar 21, 2024 $ 0.00736
+0.62%
$ 736,000 $ 5,926
Mar 20, 2024 $ 0.00716
+0.13%
$ 716,000 $ 6,159
Mar 19, 2024 $ 0.00718
-0.76%
$ 718,200 $ 5,989
Mar 18, 2024 $ 0.00724
-3.76%
$ 723,700 $ 6,452
Mar 17, 2024 $ 0.00747
-17.58%
$ 746,500 $ 4,273
Mar 16, 2024 $ 0.00906
+0.00%
$ 905,700 $ 3,245
Mar 15, 2024 $ 0.00906
+0.02%
$ 905,700 $ 2,730
Mar 14, 2024 $ 0.00906
-0.03%
$ 905,500 $ 3,456
Mar 13, 2024 $ 0.00906
+0.01%
$ 905,800 $ 2,983
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