Abel Finance Historical Data

ABEL Page 7
Download
Date Close Price change Market cap Trading volume
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
Oct 14, 2025 $0.00444
-0.03%
$2,969 $16,290
Oct 13, 2025 $0.00445
+0.01%
$2,969 $16,250
Oct 12, 2025 $0.00444
+0.00%
$2,969 $16,210
Oct 11, 2025 $0.00445
+0.01%
$2,969 $16,436
Oct 10, 2025 $0.00444
-0.01%
$2,968 $15,593
Oct 9, 2025 $0.00444
+0.01%
$2,969 $16,079
Oct 8, 2025 $0.00444
+0.00%
$2,969 $16,326
Oct 7, 2025 $0.00445
+0.04%
$2,968 $16,326
Oct 6, 2025 $0.00444
-0.03%
$2,969 $15,982
Oct 5, 2025 $0.00444
-0.02%
$2,968 $16,385
Oct 4, 2025 $0.00445
+0.04%
$2,968 $16,833
Oct 3, 2025 $0.00444
-0.01%
$2,968 $15,910
Oct 2, 2025 $0.00444
+0.01%
$2,968 $16,386
Oct 1, 2025 $0.00444
+0.02%
$2,968 $15,887
Sep 30, 2025 $0.00444
-0.03%
$2,969 $16,466
Sep 29, 2025 $0.00444
-0.02%
$2,968 $15,919
Sep 28, 2025 $0.00445
+0.03%
$2,969 $15,832
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