Abel Finance Historical Data

ABEL Page 18
Download
Date Close Price change Market cap Trading volume
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
Nov 29, 2023 $ 0.0316
-46.56%
$ 3.16 million $ 25,856
Nov 28, 2023 $ 0.0591
+128.17%
$ 5.91 million $ 66,940
Nov 27, 2023 $ 0.0209
-32.74%
$ 2.09 million $ 11,138
Nov 26, 2023 $ 0.00861
+5.93%
$ 860,600 $ 3,702
Nov 25, 2023 $ 0.00812
+0.41%
$ 812,300 $ 3,017
Nov 24, 2023 $ 0.00819
+1.21%
$ 818,600 $ 2,948
Nov 23, 2023 $ 0.012
+0.02%
$ 1.2 million $ 3,558
Nov 22, 2023 $ 0.012
-0.02%
$ 1.2 million $ 5,059
Nov 21, 2023 $ 0.012
+0.01%
$ 1.2 million $ 3,651
Nov 20, 2023 $ 0.012
+6.14%
$ 1.2 million $ 3,718
Nov 19, 2023 $ 0.0113
+1.07%
$ 1.13 million $ 4,006
Nov 18, 2023 $ 0.0112
+26.98%
$ 1.12 million $ 1,527
Nov 17, 2023 $ 0.00881
+0.02%
$ 881,400 $ 1,503
Nov 16, 2023 $ 0.00881
-0.01%
$ 881,200 $ 3,175
Nov 15, 2023 $ 0.00881
+0.02%
$ 881,300 $ 2,346
Nov 6, 2023 $ 0.0089
+0.00%
$ 889,528 $ 7
Nov 5, 2023 $ 0.00889
-0.29%
$ 889,286 $ 3,093
Nov 4, 2023 $ 0.00892
+0.49%
$ 892,348 $ 3,142
Nov 3, 2023 $ 0.00888
+0.10%
$ 887,565 $ 3,338
Nov 2, 2023 $ 0.00887
-0.46%
$ 886,847 $ 3,411
Nov 1, 2023 $ 0.00891
+0.93%
$ 890,754 $ 3,435
Oct 31, 2023 $ 0.00882
-0.10%
$ 882,224 $ 2,698
Oct 30, 2023 $ 0.00883
+0.05%
$ 883,199 $ 3,734
Oct 29, 2023 $ 0.00883
-0.05%
$ 882,710 $ 2,912
Oct 28, 2023 $ 0.00883
+0.19%
$ 883,156 $ 3,580
Oct 27, 2023 $ 0.00881
-0.10%
$ 881,396 $ 3,049
Oct 26, 2023 $ 0.00882
+0.06%
$ 881,898 $ 3,455
Oct 25, 2023 $ 0.00882
-0.03%
$ 881,571 $ 3,078
Oct 24, 2023 $ 0.00882
+0.33%
$ 882,283 $ 3,280
Oct 23, 2023 $ 0.00879
-0.11%
$ 879,354 $ 2,897
Oct 22, 2023 $ 0.00881
-0.05%
$ 880,658 $ 3,172
Oct 21, 2023 $ 0.00881
-0.41%
$ 881,325 $ 2,523
Oct 20, 2023 $ 0.00885
+0.55%
$ 884,973 $ 2,792
Oct 19, 2023 $ 0.0088
-0.39%
$ 879,949 $ 3,270
Oct 18, 2023 $ 0.00884
+0.05%
$ 883,687 $ 3,599
Oct 17, 2023 $ 0.00883
+0.08%
$ 883,170 $ 3,368
Oct 16, 2023 $ 0.00882
-0.20%
$ 882,446 $ 3,625
Oct 15, 2023 $ 0.00884
-0.16%
$ 884,050 $ 2,961
Oct 14, 2023 $ 0.00886
+0.25%
$ 885,973 $ 2,038
Oct 13, 2023 $ 0.00884
-0.02%
$ 883,753 $ 3,514
Oct 12, 2023 $ 0.00884
+0.28%
$ 884,208 $ 3,007
Oct 11, 2023 $ 0.00882
-0.06%
$ 882,170 $ 2,746
Oct 10, 2023 $ 0.00883
-0.21%
$ 882,685 $ 3,457
Oct 9, 2023 $ 0.00885
+1.23%
$ 884,543 $ 3,178
Oct 8, 2023 $ 0.00874
+0.02%
$ 873,817 $ 3,319
Oct 7, 2023 $ 0.00874
-0.87%
$ 873,819 $ 2,590