Abel Finance Historical Data

ABEL Page 2
Download
Date Close Price change Market cap Trading volume
May 2, 2026 $ 0.00445
+0.03%
$ 2,969 $ 15,970
May 1, 2026 $ 0.00445
+0.02%
$ 2,969 $ 15,984
Apr 30, 2026 $ 0.00444
+0.00%
$ 2,968 $ 16,332
Apr 29, 2026 $ 0.00444
-0.01%
$ 2,968 $ 16,350
Apr 28, 2026 $ 0.00444
-0.04%
$ 2,968 $ 17,388
Apr 27, 2026 $ 0.00444
+0.01%
$ 2,969 $ 16,094
Apr 26, 2026 $ 0.00444
-0.02%
$ 2,968 $ 15,684
Apr 25, 2026 $ 0.00445
+0.04%
$ 2,969 $ 15,872
Apr 24, 2026 $ 0.00444
-0.02%
$ 2,968 $ 15,954
Apr 23, 2026 $ 0.00444
-0.04%
$ 2,968 $ 16,311
Apr 22, 2026 $ 0.00445
+0.01%
$ 2,969 $ 16,394
Apr 21, 2026 $ 0.00444
+0.00%
$ 2,969 $ 16,063
Apr 20, 2026 $ 0.00445
+0.03%
$ 2,969 $ 16,361
Apr 19, 2026 $ 0.00444
+0.01%
$ 2,968 $ 16,264
Apr 18, 2026 $ 0.00445
-0.01%
$ 2,968 $ 16,265
Apr 17, 2026 $ 0.00444
-0.01%
$ 2,969 $ 16,423
Apr 16, 2026 $ 0.00444
-0.03%
$ 2,968 $ 16,229
Apr 15, 2026 $ 0.00444
+0.01%
$ 2,969 $ 16,733
Apr 14, 2026 $ 0.00444
-0.02%
$ 2,968 $ 16,214
Apr 13, 2026 $ 0.00444
+0.00%
$ 2,968 $ 16,198
Apr 12, 2026 $ 0.00444
-0.02%
$ 2,968 $ 16,637
Apr 11, 2026 $ 0.00445
+0.03%
$ 2,969 $ 16,730
Apr 10, 2026 $ 0.00444
-0.02%
$ 2,968 $ 16,593
Apr 9, 2026 $ 0.00444
-0.01%
$ 2,969 $ 15,681
Apr 8, 2026 $ 0.00444
+0.01%
$ 2,968 $ 16,148
Apr 7, 2026 $ 0.00445
+0.03%
$ 2,969 $ 16,146
Apr 6, 2026 $ 0.00445
+0.02%
$ 2,969 $ 16,023
Apr 5, 2026 $ 0.00444
+0.00%
$ 2,968 $ 16,198
Apr 4, 2026 $ 0.00444
-0.01%
$ 2,968 $ 16,929
Apr 3, 2026 $ 0.00445
+0.01%
$ 2,969 $ 15,847
Apr 2, 2026 $ 0.00445
+0.00%
$ 2,969 $ 15,964
Apr 1, 2026 $ 0.00444
+0.02%
$ 2,969 $ 16,299
Mar 31, 2026 $ 0.00444
+0.00%
$ 2,968 $ 16,252
Mar 30, 2026 $ 0.00445
-0.02%
$ 2,969 $ 15,743
Mar 29, 2026 $ 0.00444
-0.03%
$ 2,968 $ 15,991
Mar 28, 2026 $ 0.00444
-0.02%
$ 2,968 $ 16,294
Mar 27, 2026 $ 0.00445
+0.03%
$ 2,969 $ 16,304
Mar 26, 2026 $ 0.00445
+0.03%
$ 2,969 $ 16,356
Mar 25, 2026 $ 0.00444
-0.02%
$ 2,968 $ 15,857
Mar 24, 2026 $ 0.00445
+0.02%
$ 2,969 $ 56,585
Mar 23, 2026 $ 0.00444
+0.00%
$ 2,968 $ 15,942
Mar 22, 2026 $ 0.00444
+0.00%
$ 2,969 $ 16,331
Mar 21, 2026 $ 0.00444
+0.00%
$ 2,968 $ 16,463
Mar 20, 2026 $ 0.00445
+0.00%
$ 2,968 $ 16,158
Mar 19, 2026 $ 0.00444
+0.00%
$ 2,969 $ 16,607
Mar 18, 2026 $ 0.00445
-2.56%
$ 2,968 $ 17,120
Mar 17, 2026 $ 0.00456
+2.64%
$ 3,047 $ 17,995
Mar 16, 2026 $ 0.00445
-0.01%
$ 2,969 $ 16,586
Mar 15, 2026 $ 0.00445
+0.02%
$ 2,969 $ 17,861
Mar 14, 2026 $ 0.00444
+0.02%
$ 2,968 $ 15,939