Abel Finance Historical Data

ABEL Page 21
Download
Date Close Price change Market cap Trading volume
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
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