Abel Finance Historical Data

ABEL Page 8
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $0.00445
+0.00%
$2,969 $15,937
Sep 6, 2025 $0.00444
-0.04%
$2,969 $16,004
Sep 5, 2025 $0.00444
+0.02%
$2,968 $15,901
Sep 4, 2025 $0.00444
-0.01%
$2,968 $16,559
Sep 3, 2025 $0.00444
-0.01%
$2,968 $16,529
Sep 2, 2025 $0.0045
+1.26%
$2,968 $16,489
Sep 1, 2025 $0.00445
+0.01%
$2,969 $15,793
Aug 31, 2025 $0.00445
+0.03%
$2,969 $16,145
Aug 30, 2025 $0.00444
-0.03%
$2,969 $15,799
Aug 29, 2025 $0.00445
+0.03%
$2,969 $15,713
Aug 28, 2025 $0.00444
-0.02%
$2,968 $16,023
Aug 27, 2025 $0.00444
-0.03%
$2,968 $15,987
Aug 26, 2025 $0.00444
+0.01%
$2,969 $16,849
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