Abel Finance Historical Data

ABEL Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 0.00444
+0.00%
$ 444,390 $ 16,289
Jun 18, 2025 $ 0.00444
-0.02%
$ 444,420 $ 16,503
Jun 17, 2025 $ 0.00444
-0.03%
$ 444,390 $ 16,601
Jun 16, 2025 $ 0.00445
+0.02%
$ 444,560 $ 15,947
Jun 15, 2025 $ 0.00445
+0.01%
$ 444,560 $ 15,898
Jun 14, 2025 $ 0.00445
+0.00%
$ 444,510 $ 16,573
Jun 13, 2025 $ 0.00444
+0.02%
$ 444,470 $ 16,327
Jun 12, 2025 $ 0.00444
+0.00%
$ 444,460 $ 16,025
Jun 11, 2025 $ 0.00444
-0.02%
$ 444,480 $ 16,470
Jun 10, 2025 $ 0.00445
+0.00%
$ 444,530 $ 16,494
Jun 9, 2025 $ 0.00444
+0.02%
$ 444,470 $ 16,337
Jun 8, 2025 $ 0.00444
-0.04%
$ 444,380 $ 16,389
Jun 7, 2025 $ 0.00444
+0.00%
$ 444,440 $ 16,071
Jun 6, 2025 $ 0.00444
+0.00%
$ 444,450 $ 16,368
Jun 5, 2025 $ 0.00444
+0.01%
$ 444,500 $ 16,392
Jun 4, 2025 $ 0.00444
-0.03%
$ 444,390 $ 16,097
Jun 3, 2025 $ 0.00444
+0.02%
$ 444,450 $ 16,385
Jun 2, 2025 $ 0.00444
+0.01%
$ 444,440 $ 16,487
Jun 1, 2025 $ 0.00444
+0.00%
$ 444,390 $ 16,354
May 31, 2025 $ 0.00444
+0.00%
$ 444,490 $ 26,103
May 30, 2025 $ 0.00444
+0.02%
$ 444,430 $ 15,900
May 29, 2025 $ 0.00445
+0.00%
$ 444,560 $ 16,156
May 28, 2025 $ 0.00444
+0.00%
$ 444,410 $ 16,605
May 27, 2025 $ 0.00444
+0.00%
$ 444,480 $ 16,777
May 26, 2025 $ 0.00444
-0.01%
$ 444,420 $ 16,334
May 25, 2025 $ 0.00445
+0.03%
$ 444,510 $ 15,590
May 24, 2025 $ 0.00444
-0.04%
$ 444,400 $ 16,825
May 23, 2025 $ 0.00445
+0.01%
$ 444,560 $ 16,623
May 22, 2025 $ 0.00444
-0.01%
$ 444,380 $ 15,927
May 21, 2025 $ 0.00444
+0.00%
$ 444,370 $ 15,850
May 20, 2025 $ 0.00444
-0.04%
$ 444,390 $ 16,243
May 19, 2025 $ 0.00444
-0.02%
$ 444,470 $ 16,003
May 18, 2025 $ 0.00444
+0.02%
$ 444,460 $ 16,275
May 17, 2025 $ 0.00444
+0.00%
$ 444,420 $ 16,393
May 16, 2025 $ 0.00444
-0.03%
$ 444,400 $ 15,740
May 15, 2025 $ 0.00444
+0.15%
$ 444,450 $ 16,574
May 14, 2025 $ 0.00444
+0.03%
$ 443,903 $ 16,118
May 13, 2025 $ 0.00444
-0.17%
$ 443,615 $ 15,859
May 12, 2025 $ 0.00444
+0.08%
$ 444,414 $ 15,972
May 11, 2025 $ 0.00444
+0.05%
$ 444,061 $ 15,961
May 10, 2025 $ 0.00444
-0.06%
$ 443,969 $ 16,243
May 9, 2025 $ 0.00444
+0.17%
$ 444,153 $ 15,600
May 8, 2025 $ 0.00444
-0.33%
$ 443,541 $ 16,005
May 7, 2025 $ 0.00445
+0.13%
$ 444,906 $ 15,844
May 6, 2025 $ 0.00444
-0.03%
$ 444,428 $ 16,388
May 5, 2025 $ 0.00445
+0.04%
$ 444,530 $ 16,839
May 4, 2025 $ 0.00445
+0.03%
$ 444,530 $ 16,028
May 3, 2025 $ 0.00444
+0.02%
$ 444,440 $ 16,266
May 2, 2025 $ 0.00445
+0.04%
$ 444,550 $ 16,012
May 1, 2025 $ 0.00444
-0.02%
$ 444,440 $ 15,918