Abel Finance Historical Data

ABEL Page 9
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $0.00444
-0.03%
$2,968 $16,304
Jul 18, 2025 $0.00444
+0.01%
$2,968 $15,777
Jul 17, 2025 $0.00445
-3.64%
$2,969 $16,256
Jul 16, 2025 $0.00461
-0.03%
$3,081 $16,484
Jul 15, 2025 $0.00461
+0.00%
$3,081 $16,322
Jul 14, 2025 $0.00461
+3.85%
$3,082 $28,539
Jul 13, 2025 $0.00445
+0.02%
$2,969 $16,115
Jul 12, 2025 $0.00445
+0.01%
$2,969 $16,403
Jul 11, 2025 $0.00445
+0.02%
$2,969 $15,917
Jul 10, 2025 $0.00445
+0.03%
$2,968 $16,146
Jul 9, 2025 $0.00444
+0.00%
$2,968 $17,051
Jul 8, 2025 $0.00444
-0.02%
$2,968 $15,762
Jul 7, 2025 $0.00444
+0.02%
$2,968 $16,432
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