Abel Finance Historical Data

ABEL Page 3
Download
Date Close Price change Market cap Trading volume
Mar 13, 2026 $ 0.00444
+0.00%
$ 2,968 $ 16,618
Mar 12, 2026 $ 0.00444
-0.03%
$ 2,968 $ 16,061
Mar 11, 2026 $ 0.00445
+0.04%
$ 2,969 $ 15,791
Mar 10, 2026 $ 0.00445
+0.03%
$ 2,968 $ 16,141
Mar 9, 2026 $ 0.00444
-0.01%
$ 2,968 $ 16,560
Mar 8, 2026 $ 0.00444
-0.01%
$ 2,968 $ 16,329
Mar 7, 2026 $ 0.00444
+0.00%
$ 2,968 $ 16,213
Mar 6, 2026 $ 0.00444
-0.01%
$ 2,968 $ 16,538
Mar 5, 2026 $ 0.00444
-0.02%
$ 2,968 $ 16,084
Mar 4, 2026 $ 0.00446
+0.41%
$ 2,980 $ 16,373
Mar 3, 2026 $ 0.00444
+0.01%
$ 2,968 $ 16,310
Mar 2, 2026 $ 0.00444
+0.00%
$ 2,968 $ 16,108
Mar 1, 2026 $ 0.00444
-0.01%
$ 2,968 $ 16,129
Feb 28, 2026 $ 0.00444
-0.01%
$ 2,968 $ 16,639
Feb 27, 2026 $ 0.00445
+0.03%
$ 2,969 $ 16,527
Feb 26, 2026 $ 0.00444
+0.00%
$ 2,968 $ 15,892
Feb 25, 2026 $ 0.00444
+0.00%
$ 2,968 $ 15,998
Feb 24, 2026 $ 0.00445
+0.03%
$ 2,969 $ 16,617
Feb 23, 2026 $ 0.00444
+0.01%
$ 2,968 $ 16,245
Feb 22, 2026 $ 0.00444
+0.00%
$ 2,968 $ 15,868
Feb 21, 2026 $ 0.00444
-0.02%
$ 2,968 $ 16,124
Feb 20, 2026 $ 0.00444
+0.02%
$ 2,968 $ 16,062
Feb 19, 2026 $ 0.00444
+0.00%
$ 2,969 $ 16,251
Feb 18, 2026 $ 0.00444
+0.01%
$ 2,969 $ 16,411
Feb 17, 2026 $ 0.00445
+0.01%
$ 2,969 $ 16,121
Feb 16, 2026 $ 0.00444
+0.02%
$ 2,968 $ 16,330
Feb 15, 2026 $ 0.00445
+0.01%
$ 2,968 $ 15,889
Feb 14, 2026 $ 0.00444
-0.01%
$ 2,968 $ 16,654
Feb 13, 2026 $ 0.00445
+0.02%
$ 2,969 $ 15,460
Feb 12, 2026 $ 0.00444
+0.02%
$ 2,969 $ 16,624
Feb 11, 2026 $ 0.00445
+0.03%
$ 2,968 $ 15,994
Feb 10, 2026 $ 0.00445
+0.03%
$ 2,969 $ 16,090
Feb 9, 2026 $ 0.00444
-0.02%
$ 2,968 $ 16,281
Feb 8, 2026 $ 0.00445
+0.02%
$ 2,969 $ 15,811
Feb 7, 2026 $ 0.00445
+0.00%
$ 2,968 $ 16,417
Feb 6, 2026 $ 0.00445
+0.01%
$ 2,969 $ 15,729
Feb 5, 2026 $ 0.00444
+0.00%
$ 2,968 $ 15,989
Feb 4, 2026 $ 0.00444
+0.01%
$ 2,968 $ 16,219
Feb 3, 2026 $ 0.00444
-0.01%
$ 2,969 $ 15,842
Feb 2, 2026 $ 0.00445
-0.01%
$ 2,968 $ 16,658
Feb 1, 2026 $ 0.00444
+0.00%
$ 2,969 $ 16,569
Jan 31, 2026 $ 0.00444
+0.00%
$ 2,968 $ 16,436
Jan 30, 2026 $ 0.00444
-0.04%
$ 2,968 $ 16,084
Jan 29, 2026 $ 0.00445
+0.01%
$ 2,968 $ 16,337
Jan 28, 2026 $ 0.00445
+0.03%
$ 2,969 $ 16,597
Jan 27, 2026 $ 0.00444
+0.00%
$ 2,968 $ 15,894
Jan 26, 2026 $ 0.00445
+0.00%
$ 2,969 $ 16,894
Jan 25, 2026 $ 0.00444
+0.02%
$ 2,968 $ 16,667
Jan 24, 2026 $ 0.00444
+0.01%
$ 2,968 $ 16,402
Jan 23, 2026 $ 0.00445
+0.01%
$ 2,969 $ 16,451