Abel Finance Historical Data

ABEL Page 18
Download
Date Close Price change Market cap Trading volume
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
Jan 22, 2024 $ 0.0127
+0.02%
$ 1.27 million $ 3,861
Jan 21, 2024 $ 0.0127
+0.01%
$ 1.27 million $ 3,666
Jan 20, 2024 $ 0.0127
-0.02%
$ 1.27 million $ 3,800
Jan 19, 2024 $ 0.0127
+0.02%
$ 1.27 million $ 3,649
Jan 18, 2024 $ 0.0127
-0.03%
$ 1.27 million $ 3,810
Jan 17, 2024 $ 0.0127
-0.01%
$ 1.27 million $ 4,346
Jan 16, 2024 $ 0.0127
+0.06%
$ 1.27 million $ 5,388
Jan 15, 2024 $ 0.0127
-0.02%
$ 1.27 million $ 4,056
Jan 14, 2024 $ 0.0127
+0.02%
$ 1.27 million $ 3,618
Jan 13, 2024 $ 0.0127
+0.02%
$ 1.27 million $ 3,778
Jan 12, 2024 $ 0.0127
-0.02%
$ 1.27 million $ 3,794
Jan 11, 2024 $ 0.0127
-5.59%
$ 1.27 million $ 3,740
Jan 10, 2024 $ 0.0134
-0.01%
$ 1.34 million $ 3,762
Jan 9, 2024 $ 0.0134
+5.92%
$ 1.34 million $ 3,678
Jan 8, 2024 $ 0.0127
+1.03%
$ 1.27 million $ 3,626
Jan 7, 2024 $ 0.0126
+0.06%
$ 1.26 million $ 3,564
Jan 6, 2024 $ 0.0125
-0.03%
$ 1.25 million $ 3,549
Jan 5, 2024 $ 0.0125
-0.02%
$ 1.25 million $ 3,680
Jan 4, 2024 $ 0.0126
+4.51%
$ 1.25 million $ 3,663
Jan 3, 2024 $ 0.012
-66.85%
$ 1.2 million $ 4,701
Jan 2, 2024 $ 0.0362
+0.00%
$ 3.62 million $ 3,820
Jan 1, 2024 $ 0.0362
+2.38%
$ 3.62 million $ 13,773
Dec 31, 2023 $ 0.0354
-0.01%
$ 3.54 million $ 2,544
Dec 30, 2023 $ 0.0354
+9.78%
$ 3.54 million $ 4,128
Dec 29, 2023 $ 0.0322
+0.01%
$ 3.22 million $ 3,797
Dec 28, 2023 $ 0.0322
-13.13%
$ 3.22 million $ 4,279
Dec 27, 2023 $ 0.0371
+146.49%
$ 3.71 million $ 8,897
Dec 26, 2023 $ 0.015
-5.97%
$ 1.5 million $ 3,998
Dec 25, 2023 $ 0.016
+6.34%
$ 1.6 million $ 4,152
Dec 24, 2023 $ 0.015
+0.01%
$ 1.5 million $ 3,895
Dec 23, 2023 $ 0.015
-2.05%
$ 1.5 million $ 4,948
Dec 22, 2023 $ 0.0154
+2.07%
$ 1.54 million $ 3,716
Dec 21, 2023 $ 0.015
-2.98%
$ 1.5 million $ 3,791