Abel Finance Historical Data

ABEL Page 17
Download
Date Close Price change Market cap Trading volume
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
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