Abel Finance Historical Data

ABEL Page 3
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 0.00444
-0.03%
$ 2,968 $ 16,514
Jan 4, 2026 $ 0.00445
+0.02%
$ 2,969 $ 15,873
Jan 3, 2026 $ 0.00445
+0.01%
$ 2,968 $ 16,310
Jan 2, 2026 $ 0.00444
-0.02%
$ 2,968 $ 16,524
Jan 1, 2026 $ 0.00444
-0.01%
$ 2,968 $ 15,901
Dec 31, 2025 $ 0.00444
-0.04%
$ 2,968 $ 16,052
Dec 30, 2025 $ 0.00445
+0.03%
$ 2,968 $ 16,174
Dec 29, 2025 $ 0.00445
-0.01%
$ 2,968 $ 16,454
Dec 28, 2025 $ 0.00444
-0.01%
$ 2,968 $ 15,877
Dec 27, 2025 $ 0.00444
-0.01%
$ 2,968 $ 16,008
Dec 26, 2025 $ 0.00445
+0.01%
$ 2,968 $ 16,080
Dec 25, 2025 $ 0.00445
+0.03%
$ 2,968 $ 16,325
Dec 24, 2025 $ 0.00445
+0.00%
$ 2,968 $ 16,035
Dec 23, 2025 $ 0.00444
-0.03%
$ 2,968 $ 15,699
Dec 22, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,010
Dec 21, 2025 $ 0.00444
-0.01%
$ 2,968 $ 16,304
Dec 20, 2025 $ 0.00445
+0.01%
$ 2,969 $ 15,567
Dec 19, 2025 $ 0.00444
-0.01%
$ 2,968 $ 15,956
Dec 18, 2025 $ 0.00445
+0.03%
$ 2,969 $ 16,367
Dec 17, 2025 $ 0.00444
+0.02%
$ 2,968 $ 16,482
Dec 16, 2025 $ 0.00444
+0.02%
$ 2,969 $ 15,993
Dec 15, 2025 $ 0.00444
+0.01%
$ 2,969 $ 16,397
Dec 14, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,463
Dec 13, 2025 $ 0.00444
-0.03%
$ 2,968 $ 16,297
Dec 12, 2025 $ 0.00445
+0.01%
$ 2,968 $ 15,878
Dec 11, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,395
Dec 10, 2025 $ 0.00444
-0.01%
$ 2,968 $ 16,515
Dec 9, 2025 $ 0.00445
+0.02%
$ 2,968 $ 16,672
Dec 8, 2025 $ 0.00444
+0.00%
$ 2,968 $ 15,970
Dec 7, 2025 $ 0.00444
+0.01%
$ 2,969 $ 16,489
Dec 6, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,398
Dec 5, 2025 $ 0.00445
+0.02%
$ 2,969 $ 16,458
Dec 4, 2025 $ 0.00445
+0.01%
$ 2,969 $ 15,789
Dec 3, 2025 $ 0.00444
-0.04%
$ 2,969 $ 16,428
Dec 2, 2025 $ 0.00445
+0.03%
$ 2,969 $ 16,668
Dec 1, 2025 $ 0.00444
-0.01%
$ 2,969 $ 16,063
Nov 30, 2025 $ 0.00444
-0.02%
$ 2,968 $ 15,732
Nov 29, 2025 $ 0.00444
-0.01%
$ 2,969 $ 16,088
Nov 28, 2025 $ 0.00444
+0.00%
$ 2,969 $ 16,104
Nov 27, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,500
Nov 26, 2025 $ 0.00444
+0.00%
$ 2,969 $ 16,388
Nov 25, 2025 $ 0.00445
+0.02%
$ 2,969 $ 16,043
Nov 24, 2025 $ 0.00444
-0.04%
$ 2,969 $ 16,538
Nov 23, 2025 $ 0.00445
+0.03%
$ 2,968 $ 16,259
Nov 22, 2025 $ 0.00444
-0.01%
$ 2,968 $ 15,426
Nov 21, 2025 $ 0.00444
+0.01%
$ 2,969 $ 16,092
Nov 20, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,524
Nov 19, 2025 $ 0.00444
-0.03%
$ 2,969 $ 16,347
Nov 18, 2025 $ 0.00444
-0.02%
$ 2,969 $ 16,113
Nov 17, 2025 $ 0.00444
-0.01%
$ 2,968 $ 16,781