Abel Finance Historical Data

ABEL Page 22
Download
Date Close Price change Market cap Trading volume
Sep 15, 2023 $0.00885
+0.16%
$884,985 $2,773
Sep 14, 2023 $0.00884
+0.04%
$883,609 $3,196
Sep 13, 2023 $0.00883
-0.12%
$883,253 $3,250
Sep 12, 2023 $0.00884
-0.06%
$884,265 $2,821
Sep 11, 2023 $0.00885
-0.16%
$884,944 $3,398
Sep 10, 2023 $0.00886
+0.35%
$886,342 $3,428
Sep 9, 2023 $0.00882
-0.04%
$882,168 $3,622
Sep 8, 2023 $0.00883
+0.61%
$882,567 $3,128
Sep 7, 2023 $0.00877
-0.58%
$877,190 $2,726
Sep 6, 2023 $0.00882
-0.18%
$882,168 $9
Sep 5, 2023 $0.00884
+0.29%
$884,158 $3,090
Sep 4, 2023 $0.00882
-0.08%
$881,926 $3,371
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