Abel Finance Historical Data

ABEL Page 3
Download
Date Close Price change Market cap Trading volume
May 15, 2026 $0.00445
+0.02%
$2,969 $16,173
May 14, 2026 $0.00444
+0.02%
$2,968 $18,246
May 13, 2026 $0.00444
+0.02%
$2,969 $16,245
May 12, 2026 $0.00444
+0.01%
$2,968 $15,727
May 11, 2026 $0.00445
+0.01%
$2,969 $16,270
May 10, 2026 $0.00444
-0.02%
$2,968 $16,243
May 9, 2026 $0.00445
+0.02%
$2,969 $15,846
May 8, 2026 $0.00444
+0.00%
$2,968 $16,219
May 7, 2026 $0.00444
-0.02%
$2,968 $16,187
May 6, 2026 $0.00444
+0.01%
$2,968 $16,391
May 5, 2026 $0.00444
-0.04%
$2,968 $15,898
May 4, 2026 $0.00445
+0.02%
$2,969 $16,707
May 3, 2026 $0.00444
+0.00%
$2,968 $16,036
May 2, 2026 $0.00445
+0.03%
$2,969 $15,970
May 1, 2026 $0.00445
+0.02%
$2,969 $15,984
Apr 30, 2026 $0.00444
+0.00%
$2,968 $16,332
Apr 29, 2026 $0.00444
-0.01%
$2,968 $16,350
Apr 28, 2026 $0.00444
-0.04%
$2,968 $17,388
Apr 27, 2026 $0.00444
+0.01%
$2,969 $16,094
Apr 26, 2026 $0.00444
-0.02%
$2,968 $15,684
Apr 25, 2026 $0.00445
+0.04%
$2,969 $15,872
Apr 24, 2026 $0.00444
-0.02%
$2,968 $15,954
Apr 23, 2026 $0.00444
-0.04%
$2,968 $16,311
Apr 22, 2026 $0.00445
+0.01%
$2,969 $16,394
Apr 21, 2026 $0.00444
+0.00%
$2,969 $16,063
Apr 20, 2026 $0.00445
+0.03%
$2,969 $16,361
Apr 19, 2026 $0.00444
+0.01%
$2,968 $16,264
Apr 18, 2026 $0.00445
-0.01%
$2,968 $16,265
Apr 17, 2026 $0.00444
-0.01%
$2,969 $16,423
Apr 16, 2026 $0.00444
-0.03%
$2,968 $16,229
Apr 15, 2026 $0.00444
+0.01%
$2,969 $16,733
Apr 14, 2026 $0.00444
-0.02%
$2,968 $16,214
Apr 13, 2026 $0.00444
+0.00%
$2,968 $16,198
Apr 12, 2026 $0.00444
-0.02%
$2,968 $16,637
Apr 11, 2026 $0.00445
+0.03%
$2,969 $16,730
Apr 10, 2026 $0.00444
-0.02%
$2,968 $16,593
Apr 9, 2026 $0.00444
-0.01%
$2,969 $15,681
Apr 8, 2026 $0.00444
+0.01%
$2,968 $16,148
Apr 7, 2026 $0.00445
+0.03%
$2,969 $16,146
Apr 6, 2026 $0.00445
+0.02%
$2,969 $16,023
Apr 5, 2026 $0.00444
+0.00%
$2,968 $16,198
Apr 4, 2026 $0.00444
-0.01%
$2,968 $16,929
Apr 3, 2026 $0.00445
+0.01%
$2,969 $15,847
Apr 2, 2026 $0.00445
+0.00%
$2,969 $15,964
Apr 1, 2026 $0.00444
+0.02%
$2,969 $16,299
Mar 31, 2026 $0.00444
+0.00%
$2,968 $16,252
Mar 30, 2026 $0.00445
-0.02%
$2,969 $15,743
Mar 29, 2026 $0.00444
-0.03%
$2,968 $15,991
Mar 28, 2026 $0.00444
-0.02%
$2,968 $16,294
Mar 27, 2026 $0.00445
+0.03%
$2,969 $16,304