Abelian Historical Data

ABEL
Download
Date Close Price change Market cap Trading volume
Jul 2026 $0.0682
-20.22%
$8.12 million $547,166
Jun 2026 $0.0855
+22.01%
$10.08 million $550,518
May 2026 $0.0701
-11.78%
$8.16 million $564,002
Apr 2026 $0.0817
+0.42%
$9.15 million $1.1 million
Mar 2026 $0.0814
-13.09%
$9.08 million $2.09 million
Feb 2026 $0.0936
-7.02%
$10.44 million $2.02 million
Jan 2026 $0.111
+0.72%
$11.24 million $2.47 million
Dec 2025 $0.11
-34.87%
$12.09 million $2.57 million
Nov 2025 $0.172
+32.10%
$18.52 million $2.73 million
Oct 2025 $0.126
+37.60%
$13.4 million $2.35 million
Sep 2025 $0.09
+26.22%
$9.76 million $2.11 million
Aug 2025 $0.0729
-4.82%
$7.51 million $2.04 million
Jul 2025 $0.0801
+19.54%
$7.94 million $2.7 million
Jun 2025 $0.0682
+37.07%
$6.89 million $2.33 million
May 2025 $0.0509
-5.00%
$5.03 million $2.35 million
Apr 2025 $0.0536
+4.43%
$-- $1.04 million
Mar 2025 $0.0513
+1.65%
$-- $1.19 million
Feb 2025 $0.0505
+8.51%
$-- $1.14 million
Jan 2025 $0.0421
-36.43%
$-- $1.13 million
Dec 2024 $0.0666
+97.23%
$-- $1.52 million
Nov 2024 $0.033
-19.23%
$-- $1.78 million
Oct 2024 $0.0418
-18.16%
$-- $1.3 million
Sep 2024 $0.0511
-0.97%
$-- $2.94 million
Aug 2024 $0.0516
-49.16%
$-- $8.1 million
Jul 2024 $0.102
-29.32%
$-- $13.48 million
Jun 2024 $0.144
-33.33%
$-- $14.04 million
May 2024 $0.215
-24.97%
$-- $12.02 million
Apr 2024 $0.287
-34.34%
$-- $4.87 million
Mar 2024 $0.437
-33.62%
$-- $3.6 million
Feb 2024 $0.659
-32.51%
$-- $4.81 million
Jan 2024 $0.969
-0.71%
$-- $7.95 million
Dec 2023 $0.971
-42.49%
$-- $17.27 million
Nov 2023 $1.66
+238.78%
$-- $5.84 million
Download