Abel Finance Historical Data

ABEL Page 23
Download
Date Close Price change Market cap Trading volume
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
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