Abel Finance Historical Data

ABEL Page 24
Download
Date Close Price change Market cap Trading volume
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
Feb 26, 2023 $ 0.0876
-4.84%
$ 8.76 million $ 128,772
Feb 25, 2023 $ 0.092
-4.94%
$ 9.2 million $ 157,566
Feb 24, 2023 $ 0.0967
-6.65%
$ 9.67 million $ 149,324
Feb 23, 2023 $ 0.106
+1.50%
$ 10.6 million $ 50,805
Feb 22, 2023 $ 0.104
-3.42%
$ 10.44 million $ 76,538
Feb 21, 2023 $ 0.109
+0.68%
$ 10.92 million $ 156,146
Feb 20, 2023 $ 0.108
-1.88%
$ 10.8 million $ 130,057
Feb 19, 2023 $ 0.11
-3.30%
$ 10.95 million $ 125,767
Feb 18, 2023 $ 0.115
-11.21%
$ 11.5 million $ 125,208
Feb 17, 2023 $ 0.129
-3.30%
$ 12.95 million $ 99,442
Feb 16, 2023 $ 0.134
-2.65%
$ 13.39 million $ 134,631
Feb 15, 2023 $ 0.138
-9.07%
$ 13.83 million $ 124,342
Feb 14, 2023 $ 0.152
+21.79%
$ 15.23 million $ 142,623
Feb 13, 2023 $ 0.126
-18.17%
$ 12.59 million $ 166,800
Feb 12, 2023 $ 0.154
+0.09%
$ 15.41 million $ 135,035
Feb 11, 2023 $ 0.153
+11.22%
$ 15.27 million $ 150,233
Feb 10, 2023 $ 0.137
-14.45%
$ 13.72 million $ 149,647
Feb 9, 2023 $ 0.16
-5.50%
$ 15.99 million $ 146,279
Feb 8, 2023 $ 0.172
-2.22%
$ 17.2 million $ 107,020
Feb 7, 2023 $ 0.175
+4.01%
$ 17.52 million $ 137,145
Feb 6, 2023 $ 0.171
-5.89%
$ 17.1 million $ 100,919
Feb 5, 2023 $ 0.182
+6.73%
$ 18.2 million $ 131,605
Feb 4, 2023 $ 0.17
+2.21%
$ 17 million $ 206,788
Feb 3, 2023 $ 0.165
-6.00%
$ 16.52 million $ 202,659
Feb 2, 2023 $ 0.176
-5.03%
$ 17.55 million $ 165,385
Feb 1, 2023 $ 0.185
+11.44%
$ 18.51 million $ 309,264
Jan 31, 2023 $ 0.166
+7.34%
$ 16.62 million $ 354,905
Jan 30, 2023 $ 0.155
-13.40%
$ 15.48 million $ 255,375
Jan 29, 2023 $ 0.18
-5.66%
$ 18 million $ 173,512
Jan 28, 2023 $ 0.179
-30.52%
$ 17.91 million $ 157,178
Jan 27, 2023 $ 0.231
-22.10%
$ 23.12 million $ 163,030
Jan 26, 2023 $ 0.298
+78.09%
$ 29.76 million $ 291,296
Jan 25, 2023 $ 0.166
-6.79%
$ 16.58 million $ 135,136