Abel Finance Historical Data

ABEL Page 18
Download
Date Close Price change Market cap Trading volume
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
Dec 20, 2023 $ 0.0155
+10.70%
$ 1.55 million $ 4,250
Dec 19, 2023 $ 0.014
-55.36%
$ 1.4 million $ 4,748
Dec 18, 2023 $ 0.0314
-0.01%
$ 3.14 million $ 3,912
Dec 17, 2023 $ 0.0314
+0.02%
$ 3.14 million $ 4,035
Dec 16, 2023 $ 0.0314
-22.72%
$ 3.14 million $ 4,400
Dec 15, 2023 $ 0.0406
+0.89%
$ 4.06 million $ 3,919
Dec 14, 2023 $ 0.0402
+0.52%
$ 4.02 million $ 7,589
Dec 13, 2023 $ 0.04
+0.00%
$ 4 million $ 3,791
Dec 12, 2023 $ 0.04
-0.02%
$ 4 million $ 3,891
Dec 11, 2023 $ 0.04
+0.05%
$ 4 million $ 4,208
Dec 10, 2023 $ 0.04
-16.66%
$ 4 million $ 4,502
Dec 9, 2023 $ 0.048
+0.01%
$ 4.8 million $ 3,878
Dec 8, 2023 $ 0.048
-5.87%
$ 4.8 million $ 3,738
Dec 7, 2023 $ 0.051
-29.17%
$ 5.1 million $ 9,775
Dec 6, 2023 $ 0.072
+4.36%
$ 7.2 million $ 4,334
Dec 5, 2023 $ 0.069
-8.01%
$ 6.9 million $ 4,953
Dec 4, 2023 $ 0.075
+1.30%
$ 7.5 million $ 4,285
Dec 3, 2023 $ 0.074
+5.73%
$ 7.4 million $ 7,782
Dec 2, 2023 $ 0.07
-13.57%
$ 7 million $ 10,296
Dec 1, 2023 $ 0.081
+2.50%
$ 8.1 million $ 106,279
Nov 30, 2023 $ 0.0566
+79.43%
$ 5.66 million $ 51,219