Abelian Historical Data

ABEL
Download
Date Close Price change Market cap Trading volume
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