Abelian Historical Data

ABEL
Download
Date Close Price change Market cap Trading volume
Today $ 0.0844
+0.00%
$ 10.04 million $ 23,786
Yesterday $ 0.0863
+2.87%
$ 10.28 million $ 15,216
Jul 20, 2026 $ 0.0839
-0.33%
$ 10 million $ 19,841
Jul 19, 2026 $ 0.0842
-1.44%
$ 10.03 million $ 21,481
Jul 18, 2026 $ 0.0854
+1.96%
$ 10.18 million $ 18,926
Jul 17, 2026 $ 0.0838
-0.33%
$ 9.98 million $ 20,109
Jul 16, 2026 $ 0.0841
-2.84%
$ 10.02 million $ 19,531
Jul 15, 2026 $ 0.0865
-1.18%
$ 10.31 million $ 20,465
Jul 14, 2026 $ 0.0875
+3.81%
$ 10.31 million $ 23,782
Jul 13, 2026 $ 0.0844
-0.20%
$ 9.93 million $ 32,098
Jul 12, 2026 $ 0.0845
-1.09%
$ 9.96 million $ 13,512
Jul 11, 2026 $ 0.0855
-1.81%
$ 10.07 million $ 18,075
Jul 10, 2026 $ 0.087
+1.18%
$ 10.25 million $ 24,929
Jul 9, 2026 $ 0.086
-0.64%
$ 10.13 million $ 17,921
Jul 8, 2026 $ 0.0865
-1.23%
$ 10.19 million $ 21,240
Jul 7, 2026 $ 0.0876
-1.33%
$ 10.32 million $ 20,146
Jul 6, 2026 $ 0.0888
+2.11%
$ 10.46 million $ 34,847
Jul 5, 2026 $ 0.0869
+1.24%
$ 10.24 million $ 22,133
Jul 4, 2026 $ 0.0858
+0.42%
$ 10.11 million $ 18,882
Jul 3, 2026 $ 0.0855
-0.27%
$ 10.07 million $ 21,397
Jul 2, 2026 $ 0.0857
-0.98%
$ 10.1 million $ 27,347
Jul 1, 2026 $ 0.0865
+1.19%
$ 10.19 million $ 18,743
Jun 30, 2026 $ 0.0855
-1.67%
$ 10.08 million $ 10,934
Jun 29, 2026 $ 0.087
-0.22%
$ 10.25 million $ 32,412
Jun 28, 2026 $ 0.0872
+3.05%
$ 10.27 million $ 19,582
Jun 27, 2026 $ 0.0846
+3.14%
$ 9.97 million $ 21,438
Jun 26, 2026 $ 0.082
+0.38%
$ 9.67 million $ 24,516
Jun 25, 2026 $ 0.0817
-2.16%
$ 9.63 million $ 14,604
Jun 24, 2026 $ 0.0835
-1.56%
$ 9.84 million $ 23,799
Jun 23, 2026 $ 0.0849
-4.56%
$ 10 million $ 12,534
Jun 22, 2026 $ 0.0889
-1.16%
$ 10.48 million $ 16,887
Jun 21, 2026 $ 0.09
-4.44%
$ 10.6 million $ 31,593
Jun 20, 2026 $ 0.0941
+6.30%
$ 11.09 million $ 26,666
Jun 19, 2026 $ 0.089
+6.18%
$ 10.49 million $ 36,827
Jun 18, 2026 $ 0.0838
+1.14%
$ 9.88 million $ 47,557
Jun 17, 2026 $ 0.0829
+2.93%
$ 9.76 million $ 37,514
Jun 16, 2026 $ 0.0805
-2.06%
$ 9.49 million $ 30,309
Jun 15, 2026 $ 0.0822
+0.50%
$ 9.68 million $ 24,767
Jun 14, 2026 $ 0.0818
+5.10%
$ 9.53 million $ 15,654
Jun 13, 2026 $ 0.0778
+11.51%
$ 9.06 million $ 24,416
Jun 12, 2026 $ 0.0717
-1.20%
$ 8.35 million $ 20,564
Jun 11, 2026 $ 0.0726
+6.54%
$ 8.46 million $ 35,847
Jun 10, 2026 $ 0.0682
-0.32%
$ 7.94 million $ 24,806
Jun 9, 2026 $ 0.0684
-1.62%
$ 7.96 million $ 32,579
Jun 8, 2026 $ 0.0695
-0.65%
$ 8.09 million $ 30,398
Jun 7, 2026 $ 0.07
+6.47%
$ 8.15 million $ 35,879
Jun 6, 2026 $ 0.0657
-0.27%
$ 7.65 million $ 30,047
Jun 5, 2026 $ 0.0659
+0.69%
$ 7.67 million $ 40,014
Jun 4, 2026 $ 0.0655
+2.21%
$ 7.62 million $ 37,042
Jun 3, 2026 $ 0.064
+0.43%
$ 7.46 million $ 38,264
Download