Abel Finance Historical Data

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