Abel Finance Historical Data

ABEL Page 8
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 0.00447
+0.59%
$ 447,070 $ 15,606
Apr 29, 2025 $ 0.00445
+0.02%
$ -- $ 16,386
Apr 28, 2025 $ 0.00444
+0.01%
$ 444,480 $ 16,377
Apr 27, 2025 $ 0.00445
+0.02%
$ 444,560 $ 16,168
Apr 26, 2025 $ 0.00445
-0.01%
$ 444,500 $ 16,137
Apr 25, 2025 $ 0.00445
+0.02%
$ 444,520 $ 16,782
Apr 24, 2025 $ 0.00445
+0.01%
$ 444,540 $ 16,036
Apr 23, 2025 $ 0.00445
-0.01%
$ 444,520 $ 15,976
Apr 22, 2025 $ 0.00444
-0.01%
$ 444,480 $ 16,517
Apr 21, 2025 $ 0.00444
+0.02%
$ 444,450 $ 16,111
Apr 20, 2025 $ 0.00444
-0.02%
$ 444,390 $ 15,945
Apr 19, 2025 $ 0.00444
-0.01%
$ 444,420 $ 16,250
Apr 18, 2025 $ 0.00444
-0.02%
$ 444,380 $ 15,896
Apr 17, 2025 $ 0.00445
+0.01%
$ 444,530 $ 16,430
Apr 16, 2025 $ 0.00444
-0.02%
$ 444,450 $ 16,691
Apr 15, 2025 $ 0.00445
+0.03%
$ 444,530 $ 16,420
Apr 14, 2025 $ 0.00444
-0.01%
$ 444,370 $ 16,196
Apr 13, 2025 $ 0.00444
-0.03%
$ 444,380 $ 16,511
Apr 12, 2025 $ 0.00445
+0.03%
$ 444,510 $ 16,094
Apr 11, 2025 $ 0.00445
+0.02%
$ 444,500 $ 16,142
Apr 10, 2025 $ 0.00445
+0.01%
$ 444,550 $ 15,965
Apr 9, 2025 $ 0.00445
+0.00%
$ 444,550 $ 15,845
Apr 8, 2025 $ 0.00444
+0.01%
$ 444,410 $ 16,184
Apr 7, 2025 $ 0.00444
+0.01%
$ 444,400 $ 16,043
Apr 6, 2025 $ 0.00445
+0.00%
$ 444,520 $ 16,060
Apr 5, 2025 $ 0.00444
+0.02%
$ 444,480 $ 16,449
Apr 4, 2025 $ 0.00445
+0.01%
$ 444,560 $ 15,826
Apr 3, 2025 $ 0.00444
-0.01%
$ 444,370 $ 16,516
Apr 2, 2025 $ 0.00445
+0.03%
$ 444,510 $ 16,381
Apr 1, 2025 $ 0.00444
+0.00%
$ 444,470 $ 16,503
Mar 31, 2025 $ 0.00445
+0.00%
$ 444,540 $ 16,726
Mar 30, 2025 $ 0.00444
-0.01%
$ 444,460 $ 15,942
Mar 29, 2025 $ 0.00444
+0.01%
$ 444,410 $ 16,451
Mar 28, 2025 $ 0.00445
+0.02%
$ 444,500 $ 16,036
Mar 27, 2025 $ 0.00444
-0.02%
$ 444,450 $ 15,954
Mar 26, 2025 $ 0.00444
-0.02%
$ 444,380 $ 16,648
Mar 25, 2025 $ 0.00445
+0.02%
$ 444,510 $ 16,212
Mar 24, 2025 $ 0.00444
+0.00%
$ 444,470 $ 16,167
Mar 23, 2025 $ 0.00444
+0.00%
$ 444,430 $ 16,174
Mar 22, 2025 $ 0.00445
+0.03%
$ 444,550 $ 15,757
Mar 21, 2025 $ 0.00444
-0.01%
$ 444,380 $ 15,936
Mar 20, 2025 $ 0.00444
-0.02%
$ 444,460 $ 16,114
Mar 19, 2025 $ 0.00444
+0.01%
$ 444,450 $ 15,823
Mar 18, 2025 $ 0.00445
-0.01%
$ 444,500 $ 16,425
Mar 17, 2025 $ 0.00444
-20.68%
$ 444,380 $ 22,796
Mar 16, 2025 $ 0.0056
-0.01%
$ 560,060 $ 16,301
Mar 15, 2025 $ 0.0056
-0.02%
$ 560,060 $ 16,272
Mar 14, 2025 $ 0.0056
+0.00%
$ 560,220 $ 16,047
Mar 13, 2025 $ 0.0056
+0.01%
$ 560,140 $ 16,301
Mar 12, 2025 $ 0.0056
+0.02%
$ 560,150 $ 16,268