Abel Finance Historical Data

ABEL Page 24
Download
Date Close Price change Market cap Trading volume
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
Jan 24, 2023 $ 0.178
-2.96%
$ 17.8 million $ 181,271
Jan 23, 2023 $ 0.184
+7.24%
$ 18.4 million $ 209,712
Jan 22, 2023 $ 0.171
-9.64%
$ 17.05 million $ 334,740
Jan 21, 2023 $ 0.188
+126.16%
$ 18.84 million $ 271,919
Jan 20, 2023 $ 0.0845
-30.41%
$ 8.45 million $ 1.84 million
Jan 19, 2023 $ 0.121
-14.61%
$ 12.12 million $ 1.09 million
Jan 18, 2023 $ 0.144
-3.53%
$ 14.4 million $ 536,647
Jan 17, 2023 $ 0.151
+15.50%
$ 15.08 million $ 3.28 million
Jan 16, 2023 $ 0.131
+1.05%
$ 13.14 million $ 1.62 million
Download