Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Abel Finance Historical Data

ABEL Page 22
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
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