Abel Finance Historical Data

ABEL Page 19
Download
Date Close Price change Market cap Trading volume
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
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