Abel Finance Historical Data

ABEL Page 21
Download
Date Close Price change Market cap Trading volume
Jun 25, 2023 $ 0.0081
-0.10%
$ 809,791 $ 2,708
Jun 24, 2023 $ 0.00809
-12.11%
$ 808,854 $ 3,264
Jun 23, 2023 $ 0.00928
+6.79%
$ 928,285 $ 2,324
Jun 22, 2023 $ 0.0087
-39.04%
$ 869,716 $ 3,187
Jun 21, 2023 $ 0.0143
+0.04%
$ 1.43 million $ 3,807
Jun 20, 2023 $ 0.0142
+0.22%
$ 1.42 million $ 3,789
Jun 19, 2023 $ 0.0142
-0.29%
$ 1.42 million $ 3,799
Jun 18, 2023 $ 0.0143
+0.05%
$ 1.43 million $ 3,888
Jun 17, 2023 $ 0.0143
-16.48%
$ 1.43 million $ 3,866
Jun 16, 2023 $ 0.0171
+0.06%
$ 1.71 million $ 7,782
Jun 15, 2023 $ 0.0171
-0.03%
$ 1.71 million $ 3,992
Jun 14, 2023 $ 0.0171
+0.06%
$ 1.71 million $ 3,851
Jun 13, 2023 $ 0.0171
-0.06%
$ 1.71 million $ 3,701
Jun 12, 2023 $ 0.0173
+7.87%
$ 1.73 million $ 1,608
May 27, 2023 $ 0.0163
+1.20%
$ 1.63 million $ 11
May 26, 2023 $ 0.0162
+0.36%
$ 1.62 million $ 3,135
May 25, 2023 $ 0.0161
-0.50%
$ 1.61 million $ 7,697
May 24, 2023 $ 0.0162
+0.69%
$ 1.62 million $ 4,026
May 23, 2023 $ 0.0161
-0.06%
$ 1.61 million $ 3,744
May 22, 2023 $ 0.0161
-0.80%
$ 1.61 million $ 6,878
May 21, 2023 $ 0.0162
-0.49%
$ 1.62 million $ 3,925
May 20, 2023 $ 0.0163
+1.33%
$ 1.63 million $ 7,307
May 19, 2023 $ 0.0161
+0.05%
$ 1.61 million $ 3,920
May 18, 2023 $ 0.0161
+0.06%
$ 1.61 million $ 7,323
May 17, 2023 $ 0.0143
+49.18%
$ 1.43 million $ 3,914
May 16, 2023 $ 0.017
-2.70%
$ 1.7 million $ 4,232
May 15, 2023 $ 0.0175
-2.78%
$ 1.75 million $ 3,924
May 14, 2023 $ 0.018
+0.16%
$ 1.8 million $ 7,974
May 13, 2023 $ 0.018
-14.71%
$ 1.8 million $ 8,061
May 12, 2023 $ 0.0211
-0.20%
$ 2.11 million $ 3,727
May 11, 2023 $ 0.0211
+0.18%
$ 2.11 million $ 3,879
May 10, 2023 $ 0.0211
+0.05%
$ 2.11 million $ 7,594
May 9, 2023 $ 0.0211
-0.03%
$ 2.11 million $ 7,597
May 8, 2023 $ 0.0211
-6.18%
$ 2.11 million $ 4,159
May 7, 2023 $ 0.0224
+28.48%
$ 2.24 million $ 4,094
May 6, 2023 $ 0.0121
+0.53%
$ 1.21 million $ 3,766
May 5, 2023 $ 0.00812
-26.29%
$ 812,094 $ 4,019
May 4, 2023 $ 0.011
-6.37%
$ 1.1 million $ 3,686
May 3, 2023 $ 0.0118
-23.71%
$ 1.18 million $ 3,992
May 2, 2023 $ 0.0154
-6.15%
$ 1.54 million $ 7,702
May 1, 2023 $ 0.0164
-0.68%
$ 1.64 million $ 3,820
Apr 30, 2023 $ 0.0165
+22.07%
$ 1.65 million $ 4,693
Apr 29, 2023 $ 0.0135
-65.43%
$ 1.35 million $ 16,188
Apr 24, 2023 $ 0.0404
-0.38%
$ -- $ 5
Apr 23, 2023 $ 0.0406
+1.22%
$ 4.06 million $ 5
Apr 22, 2023 $ 0.0341
+0.10%
$ 3.41 million $ 8
Apr 21, 2023 $ 0.034
-15.55%
$ 3.4 million $ 16
Apr 20, 2023 $ 0.0403
+164.10%
$ 4.03 million $ 28
Apr 19, 2023 $ 0.0152
-44.01%
$ 1.52 million $ 5,643
Apr 18, 2023 $ 0.0275
+0.83%
$ 2.75 million $ 24,351