Abel Finance Historical Data

ABEL Page 22
Download
Date Close Price change Market cap Trading volume
Jul 12, 2023 $ 0.0082
+0.01%
$ 820,452 $ 2,641
Jul 11, 2023 $ 0.0082
+0.05%
$ 820,433 $ 2,938
Jul 10, 2023 $ 0.0082
-2.46%
$ 819,920 $ 2,794
Jul 9, 2023 $ 0.0084
+2.54%
$ 840,395 $ 1,830
Jul 8, 2023 $ 0.0082
+1.34%
$ 819,714 $ 3,424
Jul 7, 2023 $ 0.00809
-0.50%
$ 808,975 $ 6,493
Jul 6, 2023 $ 0.00812
+0.38%
$ 812,497 $ 4,558
Jul 5, 2023 $ 0.00809
-0.10%
$ 809,074 $ 2,880
Jul 4, 2023 $ 0.0081
+0.12%
$ 809,955 $ 3,571
Jul 3, 2023 $ 0.00808
+0.01%
$ 808,195 $ 6,442
Jul 2, 2023 $ 0.00808
-0.01%
$ 808,309 $ 2,951
Jul 1, 2023 $ 0.00808
-0.07%
$ 808,100 $ 3,040
Jun 30, 2023 $ 0.00809
-0.01%
$ 808,737 $ 2,488
Jun 29, 2023 $ 0.00809
-0.30%
$ 808,518 $ 3,087
Jun 28, 2023 $ 0.00811
+0.24%
$ 810,972 $ 3,537
Jun 27, 2023 $ 0.00809
-0.02%
$ 808,674 $ 3,046
Jun 26, 2023 $ 0.00809
-0.16%
$ 808,606 $ 3,219
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