Abel Finance Historical Data

ABEL Page 25
Download
Date Close Price change Market cap Trading volume
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
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