Abel Finance Historical Data

ABEL Page 20
Download
Date Close Price change Market cap Trading volume
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
Oct 6, 2023 $ 0.00881
-0.10%
$ 881,480 $ 3,351
Oct 5, 2023 $ 0.00882
+0.05%
$ 882,378 $ 3,500
Oct 4, 2023 $ 0.00882
+0.14%
$ 881,967 $ 3,438
Oct 3, 2023 $ 0.00881
-0.13%
$ 881,304 $ 3,250
Oct 2, 2023 $ 0.00882
+0.30%
$ 881,923 $ 3,132
Oct 1, 2023 $ 0.00879
-0.35%
$ 879,095 $ 2,832
Sep 30, 2023 $ 0.00882
+0.09%
$ 882,476 $ 3,250
Sep 29, 2023 $ 0.00882
+0.00%
$ 881,570 $ 2,846
Sep 28, 2023 $ 0.00882
+0.10%
$ 881,655 $ 3,296
Sep 27, 2023 $ 0.00881
+0.00%
$ 880,788 $ 3,348
Sep 26, 2023 $ 0.00881
-0.11%
$ 880,770 $ 3,153
Sep 25, 2023 $ 0.00882
-0.69%
$ 881,599 $ 3,163
Sep 24, 2023 $ 0.00888
+0.17%
$ 887,755 $ 1,744
Sep 23, 2023 $ 0.00886
+0.24%
$ 886,205 $ 3,084
Sep 22, 2023 $ 0.00884
+0.15%
$ 884,016 $ 3,452
Sep 21, 2023 $ 0.00883
+0.09%
$ 882,910 $ 3,565
Sep 20, 2023 $ 0.00882
-0.02%
$ 882,226 $ 3,136
Sep 19, 2023 $ 0.00882
-0.13%
$ 882,413 $ 3,209
Sep 18, 2023 $ 0.00884
-0.51%
$ 883,727 $ 3,210
Sep 17, 2023 $ 0.00887
-0.38%
$ 887,218 $ 3,237
Sep 16, 2023 $ 0.00891
+0.65%
$ 890,754 $ 3,664
Sep 15, 2023 $ 0.00885
+0.16%
$ 884,985 $ 2,773
Sep 14, 2023 $ 0.00884
+0.04%
$ 883,609 $ 3,196
Sep 13, 2023 $ 0.00883
-0.12%
$ 883,253 $ 3,250
Sep 12, 2023 $ 0.00884
-0.06%
$ 884,265 $ 2,821
Sep 11, 2023 $ 0.00885
-0.16%
$ 884,944 $ 3,398
Sep 10, 2023 $ 0.00886
+0.35%
$ 886,342 $ 3,428
Sep 9, 2023 $ 0.00882
-0.04%
$ 882,168 $ 3,622
Sep 8, 2023 $ 0.00883
+0.61%
$ 882,567 $ 3,128
Sep 7, 2023 $ 0.00877
-0.58%
$ 877,190 $ 2,726
Sep 6, 2023 $ 0.00882
-0.18%
$ 882,168 $ 9
Sep 5, 2023 $ 0.00884
+0.29%
$ 884,158 $ 3,090
Sep 4, 2023 $ 0.00882
-0.08%
$ 881,926 $ 3,371