Abel Finance Historical Data

ABEL Page 20
Download
Date Close Price change Market cap Trading volume
Jan 1, 2024 $0.0362
+2.38%
$3.62 million $13,773
Dec 31, 2023 $0.0354
-0.01%
$3.54 million $2,544
Dec 30, 2023 $0.0354
+9.78%
$3.54 million $4,128
Dec 29, 2023 $0.0322
+0.01%
$3.22 million $3,797
Dec 28, 2023 $0.0322
-13.13%
$3.22 million $4,279
Dec 27, 2023 $0.0371
+146.49%
$3.71 million $8,897
Dec 26, 2023 $0.015
-5.97%
$1.5 million $3,998
Dec 25, 2023 $0.016
+6.34%
$1.6 million $4,152
Dec 24, 2023 $0.015
+0.01%
$1.5 million $3,895
Dec 23, 2023 $0.015
-2.05%
$1.5 million $4,948
Dec 22, 2023 $0.0154
+2.07%
$1.54 million $3,716
Dec 21, 2023 $0.015
-2.98%
$1.5 million $3,791
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