Abel Finance Historical Data

ABEL Page 23
Download
Date Close Price change Market cap Trading volume
Jul 24, 2023 $0.00809
+0.08%
$809,082 $5,648
Jul 23, 2023 $0.00808
-0.28%
$807,818 $2,521
Jul 22, 2023 $0.0081
+0.10%
$810,289 $3,053
Jul 21, 2023 $0.00809
+0.00%
$809,383 $6,195
Jul 20, 2023 $0.0081
+0.01%
$809,761 $3,239
Jul 19, 2023 $0.00809
+0.10%
$809,300 $3,273
Jul 18, 2023 $0.00809
-0.11%
$808,609 $3,251
Jul 17, 2023 $0.00809
-0.10%
$809,258 $3,254
Jul 16, 2023 $0.00811
+0.31%
$811,238 $6,188
Jul 15, 2023 $0.00809
+0.06%
$809,362 $6,118
Jul 14, 2023 $0.00809
+0.24%
$809,044 $5,702
Jul 13, 2023 $0.00807
-1.67%
$806,714 $3,006
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