Abel Finance Historical Data

ABEL Page 4
Download
Date Close Price change Market cap Trading volume
Jul 3 $ 0.0084
+3.99%
$ 840,395 $ 29,199
Jun 26 $ 0.00808
-0.20%
$ 808,309 $ 21,369
Jun 19 $ 0.00809
-43.26%
$ 809,791 $ 20,170
Jun 12 $ 0.0143
-11.25%
$ 1.43 million $ 24,799
May 22 $ 0.0163
+0.77%
$ -- $ 25,491
May 15 $ 0.0163
-9.56%
$ 1.62 million $ 30,620
May 8 $ 0.018
-19.78%
$ 1.8 million $ 35,017
May 1 $ 0.0224
+35.66%
$ 2.24 million $ 31,079
Apr 24 $ 0.0135
-66.67%
$ 1.65 million $ 16,194
Apr 17 $ 0.0341
+16.63%
$ 4.06 million $ 42,116
Apr 10 $ 0.0289
+1.85%
$ 2.89 million $ 169,968
Apr 3 $ 0.0283
-16.39%
$ 2.83 million $ 381,455
Mar 27 $ 0.0345
-15.34%
$ 3.45 million $ 288,000
Mar 20 $ 0.0372
-10.40%
$ 4.12 million $ 525,601
Mar 13 $ 0.0477
-35.36%
$ 4.19 million $ 903,932
Mar 6 $ 0.0717
+31.80%
$ 7.34 million $ 656,648
Feb 27 $ 0.0546
-37.68%
$ 5.46 million $ 943,097
Feb 20 $ 0.0876
-20.38%
$ 8.76 million $ 849,208
Feb 13 $ 0.11
-28.81%
$ 10.95 million $ 918,812
Feb 6 $ 0.154
-15.23%
$ 15.41 million $ 926,278
Jan 30 $ 0.182
+1.86%
$ 18.2 million $ 1.63 million
Jan 23 $ 0.179
+4.40%
$ 18 million $ 1.14 million
Jan 16 $ 0.171
+31.13%
$ 17.05 million $ 8.98 million
Download