Abel Finance Historical Data

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