Abel Finance Historical Data

ABEL Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 16, 2025 $ 0.00444
-0.02%
$ 2,969 $ 16,034
Nov 15, 2025 $ 0.00444
-0.02%
$ 2,968 $ 16,255
Nov 14, 2025 $ 0.00445
+0.00%
$ 2,969 $ 16,307
Nov 13, 2025 $ 0.00444
-0.01%
$ 2,969 $ 16,138
Nov 12, 2025 $ 0.00447
+0.45%
$ 2,969 $ 16,253
Nov 11, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,044
Nov 10, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,420
Nov 9, 2025 $ 0.00444
-0.01%
$ 2,968 $ 16,241
Nov 8, 2025 $ 0.00444
-0.02%
$ 2,968 $ 15,867
Nov 7, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,123
Nov 6, 2025 $ 0.00444
-0.01%
$ 2,969 $ 16,265
Nov 5, 2025 $ 0.00445
+0.03%
$ 2,969 $ 16,018
Nov 4, 2025 $ 0.00444
-0.02%
$ 2,968 $ 16,189
Nov 3, 2025 $ 0.00444
+0.03%
$ 2,968 $ 16,332
Nov 2, 2025 $ 0.00444
-0.02%
$ 2,968 $ 15,966
Nov 1, 2025 $ 0.00445
+0.00%
$ 2,969 $ 16,394
Oct 31, 2025 $ 0.00444
-0.01%
$ 2,968 $ 16,250
Oct 30, 2025 $ 0.00444
+0.00%
$ 2,969 $ 15,663
Oct 29, 2025 $ 0.00444
+0.02%
$ 2,968 $ 16,352
Oct 28, 2025 $ 0.00444
+0.02%
$ 2,969 $ 16,290
Oct 27, 2025 $ 0.00444
-0.04%
$ 2,969 $ 15,916
Oct 26, 2025 $ 0.00445
+0.03%
$ 2,969 $ 16,130
Oct 25, 2025 $ 0.00444
-0.02%
$ 2,968 $ 16,142
Oct 24, 2025 $ 0.00444
+0.02%
$ 2,968 $ 16,091
Oct 23, 2025 $ 0.00445
+0.03%
$ 2,969 $ 15,907
Oct 22, 2025 $ 0.00444
-0.04%
$ 2,968 $ 16,332
Oct 21, 2025 $ 0.00444
+0.00%
$ 2,969 $ 16,433
Oct 20, 2025 $ 0.00444
+0.02%
$ 2,968 $ 16,045
Oct 19, 2025 $ 0.00444
+0.01%
$ 2,968 $ 16,442
Oct 18, 2025 $ 0.00444
-0.03%
$ 2,968 $ 15,942
Oct 17, 2025 $ 0.00444
-0.01%
$ 2,968 $ 15,806
Oct 16, 2025 $ 0.00445
+0.00%
$ 2,969 $ 16,190
Oct 15, 2025 $ 0.00444
+0.01%
$ 2,968 $ 16,205