Abel Finance Historical Data

ABEL Page 22
Download
Date Close Price change Market cap Trading volume
Apr 17, 2023 $ 0.0274
-6.20%
$ 2.74 million $ 12,070
Apr 16, 2023 $ 0.0289
+0.09%
$ 2.89 million $ 11,778
Apr 15, 2023 $ 0.0289
-5.69%
$ 2.89 million $ 7,091
Apr 14, 2023 $ 0.0306
+1.11%
$ 3.06 million $ 23,211
Apr 13, 2023 $ 0.0297
+9.34%
$ 2.97 million $ 35,296
Apr 12, 2023 $ 0.027
-0.40%
$ 2.7 million $ 25,434
Apr 11, 2023 $ 0.0277
+0.84%
$ 2.77 million $ 25,753
Apr 10, 2023 $ 0.0271
-4.45%
$ 2.71 million $ 53,184
Apr 9, 2023 $ 0.0283
-10.93%
$ 2.83 million $ 35,457
Apr 8, 2023 $ 0.0314
-0.55%
$ 3.14 million $ 66,870
Apr 7, 2023 $ 0.032
-2.34%
$ 3.2 million $ 58,981
Apr 6, 2023 $ 0.0327
+9.65%
$ 3.27 million $ 36,574
Apr 5, 2023 $ 0.0299
-1.71%
$ 2.99 million $ 30,598
Apr 4, 2023 $ 0.0304
-27.35%
$ 3.04 million $ 75,184
Apr 3, 2023 $ 0.042
+24.08%
$ 4.2 million $ 77,791
Apr 2, 2023 $ 0.0345
-1.72%
$ 3.45 million $ 6,688
Apr 1, 2023 $ 0.0347
-4.87%
$ 3.47 million $ 51,478
Mar 31, 2023 $ 0.0365
+1.25%
$ 3.65 million $ 31,364
Mar 30, 2023 $ 0.0365
+5.25%
$ 3.65 million $ 30,029
Mar 29, 2023 $ 0.0352
+2.49%
$ 3.52 million $ 69,802
Mar 28, 2023 $ 0.0349
+1.75%
$ 3.49 million $ 34,842
Mar 27, 2023 $ 0.0335
-17.65%
$ 3.35 million $ 63,797
Mar 26, 2023 $ 0.0412
+9.11%
$ 4.12 million $ 32,486
Mar 25, 2023 $ 0.0372
-5.57%
$ 3.72 million $ 26,292
Mar 24, 2023 $ 0.0392
-1.35%
$ 3.92 million $ 80,847
Mar 23, 2023 $ 0.0398
-28.94%
$ 3.98 million $ 30,620
Mar 22, 2023 $ 0.0558
+7.30%
$ 5.58 million $ 124,749
Mar 21, 2023 $ 0.052
+26.01%
$ 5.2 million $ 111,186
Mar 20, 2023 $ 0.0414
-0.30%
$ 4.14 million $ 151,906
Mar 19, 2023 $ 0.0419
-12.76%
$ 4.19 million $ 176,289
Mar 18, 2023 $ 0.0477
+8.80%
$ 4.77 million $ 130,604
Mar 17, 2023 $ 0.0437
-19.31%
$ 4.37 million $ 95,670
Mar 16, 2023 $ 0.0541
-7.41%
$ 5.41 million $ 222,647
Mar 15, 2023 $ 0.0581
-20.78%
$ 5.81 million $ 156,644
Mar 14, 2023 $ 0.0727
+11.81%
$ 7.27 million $ 106,554
Mar 13, 2023 $ 0.0644
-12.76%
$ 6.44 million $ 191,813
Mar 12, 2023 $ 0.0734
+3.49%
$ 7.34 million $ 183,713
Mar 11, 2023 $ 0.0717
+96.19%
$ 7.17 million $ 105,966
Mar 10, 2023 $ 0.0366
-31.32%
$ 3.66 million $ 82,393
Mar 9, 2023 $ 0.0534
-13.00%
$ 5.34 million $ 90,431
Mar 8, 2023 $ 0.0611
-0.84%
$ 6.11 million $ 86,038
Mar 7, 2023 $ 0.0616
+14.02%
$ 6.16 million $ 190,769
Mar 6, 2023 $ 0.054
-0.69%
$ 5.4 million $ 101,050
Mar 5, 2023 $ 0.0546
+4.34%
$ 5.46 million $ 102,833
Mar 4, 2023 $ 0.0525
+2.38%
$ 5.25 million $ 125,312
Mar 3, 2023 $ 0.0515
-10.06%
$ 5.15 million $ 170,863
Mar 2, 2023 $ 0.0572
+7.60%
$ 5.72 million $ 190,515
Mar 1, 2023 $ 0.0532
-37.42%
$ 5.32 million $ 137,985
Feb 28, 2023 $ 0.0852
-6.10%
$ 8.52 million $ 121,408
Feb 27, 2023 $ 0.0906
+3.43%
$ 9.06 million $ 94,181