Abel Finance Historical Data

ABEL Page 21
Download
Date Close Price change Market cap Trading volume
Sep 3, 2023 $ 0.00883
-0.52%
$ 882,807 $ 3,471
Sep 2, 2023 $ 0.00886
-0.23%
$ 886,270 $ 3,311
Sep 1, 2023 $ 0.00888
-0.04%
$ 887,913 $ 3,183
Aug 31, 2023 $ 0.00888
+0.33%
$ 888,314 $ 3,062
Aug 30, 2023 $ 0.00886
+0.16%
$ 885,599 $ 3,392
Aug 29, 2023 $ 0.00884
-0.15%
$ 884,120 $ 2,346
Aug 28, 2023 $ 0.00885
-0.36%
$ 885,373 $ 3,326
Aug 27, 2023 $ 0.00889
-0.19%
$ 888,673 $ 3,059
Aug 26, 2023 $ 0.0089
+0.81%
$ 890,250 $ 3,123
Aug 25, 2023 $ 0.00883
-0.30%
$ 883,040 $ 2,941
Aug 24, 2023 $ 0.00886
+0.40%
$ 886,209 $ 3,339
Aug 23, 2023 $ 0.00883
+0.07%
$ 883,039 $ 3,376
Aug 22, 2023 $ 0.00882
-0.19%
$ 882,031 $ 3,488
Aug 21, 2023 $ 0.00884
-0.61%
$ 883,720 $ 3,279
Aug 20, 2023 $ 0.0089
+0.20%
$ 889,608 $ 3,390
Aug 19, 2023 $ 0.00888
+0.15%
$ 887,675 $ 3,251
Aug 18, 2023 $ 0.00887
+0.06%
$ 886,559 $ 3,618
Aug 17, 2023 $ 0.00886
+0.42%
$ 886,291 $ 3,285
Aug 16, 2023 $ 0.00883
+0.21%
$ 883,184 $ 2,815
Aug 15, 2023 $ 0.00882
+0.14%
$ 881,555 $ 3,202
Aug 14, 2023 $ 0.0088
-0.04%
$ 880,280 $ 3,444
Aug 13, 2023 $ 0.00879
-0.29%
$ 879,180 $ 3,063
Aug 12, 2023 $ 0.00882
+0.11%
$ 881,538 $ 3,537
Aug 11, 2023 $ 0.00881
+0.01%
$ 880,541 $ 7,119
Aug 10, 2023 $ 0.0088
-0.04%
$ 880,345 $ 6,811
Aug 9, 2023 $ 0.00881
-0.20%
$ 880,699 $ 1,563
Aug 5, 2023 $ 0.0088
-0.02%
$ 880,165 $ 10
Aug 4, 2023 $ 0.0088
-0.11%
$ 880,280 $ 2,037
Aug 3, 2023 $ 0.00881
+0.10%
$ 881,142 $ 7,340
Aug 2, 2023 $ 0.00881
+0.25%
$ 880,648 $ 4,151
Aug 1, 2023 $ 0.00879
+2.06%
$ 878,779 $ 2,757
Jul 31, 2023 $ 0.00861
-0.01%
$ 860,942 $ 2,969
Jul 30, 2023 $ 0.00861
+0.62%
$ 860,908 $ 3,105
Jul 29, 2023 $ 0.00855
+5.71%
$ 855,416 $ 2,909
Jul 28, 2023 $ 0.00809
+0.10%
$ 809,199 $ 5,571
Jul 27, 2023 $ 0.00808
-0.16%
$ 808,031 $ 3,122
Jul 26, 2023 $ 0.00809
+0.04%
$ 809,455 $ 3,454
Jul 25, 2023 $ 0.00809
-0.06%
$ 808,663 $ 6,127
Jul 24, 2023 $ 0.00809
+0.08%
$ 809,082 $ 5,648
Jul 23, 2023 $ 0.00808
-0.28%
$ 807,818 $ 2,521
Jul 22, 2023 $ 0.0081
+0.10%
$ 810,289 $ 3,053
Jul 21, 2023 $ 0.00809
+0.00%
$ 809,383 $ 6,195
Jul 20, 2023 $ 0.0081
+0.01%
$ 809,761 $ 3,239
Jul 19, 2023 $ 0.00809
+0.10%
$ 809,300 $ 3,273
Jul 18, 2023 $ 0.00809
-0.11%
$ 808,609 $ 3,251
Jul 17, 2023 $ 0.00809
-0.10%
$ 809,258 $ 3,254
Jul 16, 2023 $ 0.00811
+0.31%
$ 811,238 $ 6,188
Jul 15, 2023 $ 0.00809
+0.06%
$ 809,362 $ 6,118
Jul 14, 2023 $ 0.00809
+0.24%
$ 809,044 $ 5,702
Jul 13, 2023 $ 0.00807
-1.67%
$ 806,714 $ 3,006