Abel Finance Historical Data

ABEL Page 26
Download
Date Close Price change Market cap Trading volume
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