Abel Finance Historical Data

ABEL Page 24
Download
Date Close Price change Market cap Trading volume
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
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