Abel Finance Historical Data

ABEL Page 9
Download
Date Close Price change Market cap Trading volume
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
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