Abel Finance Historical Data

ABEL Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,447
Sep 26, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,382
Sep 25, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,080
Sep 24, 2025 $ 0.00444
+0.01%
$ 2,968 $ 16,514
Sep 23, 2025 $ 0.00444
+0.01%
$ 2,968 $ 16,115
Sep 22, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,090
Sep 21, 2025 $ 0.00445
+0.00%
$ 2,968 $ 16,037
Sep 20, 2025 $ 0.00445
-0.01%
$ 2,969 $ 16,459
Sep 19, 2025 $ 0.00445
+0.03%
$ 2,968 $ 16,085
Sep 18, 2025 $ 0.00444
+0.01%
$ 2,969 $ 15,756
Sep 17, 2025 $ 0.00445
+0.02%
$ 2,969 $ 15,575
Sep 16, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,180
Sep 15, 2025 $ 0.00444
+0.00%
$ 2,968 $ 15,876
Sep 14, 2025 $ 0.00445
+0.03%
$ 2,969 $ 15,891
Sep 13, 2025 $ 0.00444
-0.03%
$ 2,969 $ 16,135
Sep 12, 2025 $ 0.00444
-0.01%
$ 2,969 $ 15,885
Sep 11, 2025 $ 0.00445
+0.00%
$ 2,968 $ 16,445
Sep 10, 2025 $ 0.00444
+0.02%
$ 2,968 $ 16,321
Sep 9, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,304
Sep 8, 2025 $ 0.00444
-0.02%
$ 2,968 $ 15,828
Sep 7, 2025 $ 0.00445
+0.00%
$ 2,969 $ 15,937
Sep 6, 2025 $ 0.00444
-0.04%
$ 2,969 $ 16,004
Sep 5, 2025 $ 0.00444
+0.02%
$ 2,968 $ 15,901
Sep 4, 2025 $ 0.00444
-0.01%
$ 2,968 $ 16,559
Sep 3, 2025 $ 0.00444
-0.01%
$ 2,968 $ 16,529
Sep 2, 2025 $ 0.0045
+1.26%
$ 2,968 $ 16,489
Sep 1, 2025 $ 0.00445
+0.01%
$ 2,969 $ 15,793
Aug 31, 2025 $ 0.00445
+0.03%
$ 2,969 $ 16,145
Aug 30, 2025 $ 0.00444
-0.03%
$ 2,969 $ 15,799
Aug 29, 2025 $ 0.00445
+0.03%
$ 2,969 $ 15,713
Aug 28, 2025 $ 0.00444
-0.02%
$ 2,968 $ 16,023
Aug 27, 2025 $ 0.00444
-0.03%
$ 2,968 $ 15,987
Aug 26, 2025 $ 0.00444
+0.01%
$ 2,969 $ 16,849
Aug 25, 2025 $ 0.00444
+0.01%
$ 2,968 $ 16,099
Aug 24, 2025 $ 0.00445
+0.02%
$ 2,968 $ 16,334
Aug 23, 2025 $ 0.00444
-0.02%
$ 2,968 $ 16,439
Aug 22, 2025 $ 0.00444
+0.01%
$ 2,969 $ 15,892
Aug 21, 2025 $ 0.00444
+0.02%
$ 2,968 $ 16,248
Aug 20, 2025 $ 0.00445
+0.00%
$ 2,968 $ 16,327
Aug 19, 2025 $ 0.00444
-0.01%
$ 2,968 $ 15,712
Aug 18, 2025 $ 0.00445
+0.00%
$ 2,969 $ 16,772
Aug 17, 2025 $ 0.00444
-0.02%
$ 2,968 $ 16,269
Aug 16, 2025 $ 0.00444
+0.02%
$ 2,969 $ 16,069
Aug 15, 2025 $ 0.00445
+0.03%
$ 2,969 $ 16,091
Aug 14, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,381
Aug 13, 2025 $ 0.00445
+0.02%
$ 2,969 $ 16,433
Aug 12, 2025 $ 0.00444
+0.02%
$ 2,968 $ 16,208
Aug 11, 2025 $ 0.00444
-0.01%
$ 2,968 $ 16,512
Aug 10, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,118
Aug 9, 2025 $ 0.00444
+0.01%
$ 2,968 $ 15,765