Abel Finance Historical Data

ABEL Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2025 $ 0.00445
+0.03%
$ 2,969 $ 16,029
Aug 7, 2025 $ 0.00444
-0.01%
$ 2,968 $ 16,164
Aug 6, 2025 $ 0.00444
-0.03%
$ 2,968 $ 16,242
Aug 5, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,084
Aug 4, 2025 $ 0.00444
-0.04%
$ 2,969 $ 16,938
Aug 3, 2025 $ 0.00444
-0.01%
$ 2,968 $ 16,444
Aug 2, 2025 $ 0.00444
-0.02%
$ 2,968 $ 16,266
Aug 1, 2025 $ 0.00444
+0.00%
$ 2,969 $ 16,393
Jul 31, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,110
Jul 30, 2025 $ 0.00444
-0.01%
$ 2,968 $ 16,232
Jul 29, 2025 $ 0.00445
+0.01%
$ 2,969 $ 16,397
Jul 28, 2025 $ 0.00445
+0.03%
$ 2,969 $ 16,055
Jul 27, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,500
Jul 26, 2025 $ 0.00444
+0.01%
$ 2,968 $ 16,235
Jul 25, 2025 $ 0.00444
+0.00%
$ 2,968 $ 15,839
Jul 24, 2025 $ 0.00444
+0.03%
$ 2,969 $ 15,765
Jul 23, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,003
Jul 22, 2025 $ 0.00445
-0.01%
$ 2,969 $ 16,280
Jul 21, 2025 $ 0.00444
-0.01%
$ 2,968 $ 16,034
Jul 20, 2025 $ 0.00445
+0.03%
$ 2,969 $ 16,715
Jul 19, 2025 $ 0.00444
-0.03%
$ 2,968 $ 16,304
Jul 18, 2025 $ 0.00444
+0.01%
$ 2,968 $ 15,777
Jul 17, 2025 $ 0.00445
-3.64%
$ 2,969 $ 16,256
Jul 16, 2025 $ 0.00461
-0.03%
$ 3,081 $ 16,484
Jul 15, 2025 $ 0.00461
+0.00%
$ 3,081 $ 16,322
Jul 14, 2025 $ 0.00461
+3.85%
$ 3,082 $ 28,539
Jul 13, 2025 $ 0.00445
+0.02%
$ 2,969 $ 16,115
Jul 12, 2025 $ 0.00445
+0.01%
$ 2,969 $ 16,403
Jul 11, 2025 $ 0.00445
+0.02%
$ 2,969 $ 15,917
Jul 10, 2025 $ 0.00445
+0.03%
$ 2,968 $ 16,146
Jul 9, 2025 $ 0.00444
+0.00%
$ 2,968 $ 17,051
Jul 8, 2025 $ 0.00444
-0.02%
$ 2,968 $ 15,762
Jul 7, 2025 $ 0.00444
+0.02%
$ 2,968 $ 16,432