Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Abel Finance Historical Data

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

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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