Abel Finance Historical Data

ABEL Page 6
Download
Date Close Price change Market cap Trading volume
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
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