Abel Finance Historical Data

ABEL Page 8
Download
Date Close Price change Market cap Trading volume
Jul 6, 2025 $ 0.00444
-0.04%
$ 2,968 $ 15,843
Jul 5, 2025 $ 0.00445
+0.03%
$ 2,969 $ 15,944
Jul 4, 2025 $ 0.00444
-0.01%
$ 2,968 $ 17,941
Jul 3, 2025 $ 0.00444
+0.00%
$ 2,968 $ 16,105
Jul 2, 2025 $ 0.00444
-0.02%
$ 444,500 $ 15,899
Jul 1, 2025 $ 0.00445
+0.01%
$ 444,570 $ 16,865
Jun 30, 2025 $ 0.00444
-0.01%
$ 444,480 $ 16,506
Jun 29, 2025 $ 0.00444
-0.03%
$ 444,440 $ 16,005
Jun 28, 2025 $ 0.00444
+0.00%
$ 444,400 $ 16,089
Jun 27, 2025 $ 0.00445
+0.03%
$ 444,570 $ 15,957
Jun 26, 2025 $ 0.00444
-0.03%
$ 444,380 $ 16,843
Jun 25, 2025 $ 0.00445
+0.02%
$ 444,510 $ 15,796
Jun 24, 2025 $ 0.00445
+0.01%
$ 444,510 $ 16,396
Jun 23, 2025 $ 0.00444
-0.03%
$ 444,430 $ 16,063
Jun 22, 2025 $ 0.00445
+0.02%
$ 444,510 $ 15,992
Jun 21, 2025 $ 0.00445
+0.03%
$ 444,520 $ 16,830
Jun 20, 2025 $ 0.00444
+0.00%
$ 444,500 $ 15,841
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