Abelian Historical Data

ABEL
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.0889
-2.08%
$ 10.14 million $ 202,495
Apr 13 $ 0.0925
-1.59%
$ 10.46 million $ 217,364
Apr 6 $ 0.0935
+3.41%
$ 10.49 million $ 216,690
Mar 30 $ 0.0888
+38.35%
$ 10.09 million $ 306,257
Mar 23 $ 0.0652
-2.44%
$ 7.16 million $ 360,431
Mar 16 $ 0.0668
-13.88%
$ 7.45 million $ 472,695
Mar 9 $ 0.0776
+8.35%
$ 8.66 million $ 430,926
Mar 2 $ 0.0716
-19.32%
$ 7.99 million $ 565,024
Feb 23 $ 0.0886
-4.42%
$ 9.89 million $ 376,879
Feb 16 $ 0.0932
-7.84%
$ 10.35 million $ 389,887
Feb 9 $ 0.102
+7.96%
$ 11.28 million $ 460,898
Feb 2 $ 0.0938
-5.73%
$ 10.56 million $ 525,605
Jan 26 $ 0.101
-19.73%
$ 11.1 million $ 514,660
Jan 19 $ 0.123
-5.41%
$ 14 million $ 523,199
Jan 12 $ 0.141
+0.42%
$ 14.35 million $ 530,809
Jan 5 $ 0.132
+19.04%
$ 15.41 million $ 431,648
Dec 29 $ 0.11
-5.38%
$ 12.16 million $ 504,987
Dec 22 $ 0.112
+0.85%
$ 12.81 million $ 490,131
Dec 15 $ 0.111
-19.58%
$ 12.14 million $ 499,150
Dec 8 $ 0.144
-9.75%
$ 15.14 million $ 503,051
Dec 1 $ 0.162
-4.34%
$ 17.5 million $ 513,570
Nov 24 $ 0.172
-0.21%
$ 18.52 million $ 462,579
Nov 17 $ 0.171
+4.25%
$ 18.79 million $ 482,223
Nov 10 $ 0.163
-22.27%
$ 17.79 million $ 516,837
Nov 3 $ 0.175
+40.90%
$ 22.88 million $ 708,161
Oct 27 $ 0.125
-6.62%
$ 13.37 million $ 523,692
Oct 20 $ 0.134
+14.69%
$ 14.37 million $ 412,806
Oct 13 $ 0.117
-4.53%
$ 12.57 million $ 484,979
Oct 6 $ 0.133
+0.06%
$ 13.14 million $ 669,145
Sep 29 $ 0.13
+43.44%
$ 14.08 million $ 445,666
Sep 22 $ 0.0898
-7.60%
$ 9.69 million $ 416,363
Sep 15 $ 0.0891
+0.91%
$ 10.33 million $ 449,589
Sep 8 $ 0.0884
+15.46%
$ 9.35 million $ 408,288
Sep 1 $ 0.0766
+7.50%
$ 8.09 million $ 422,230
Aug 25 $ 0.0729
-3.38%
$ 7.51 million $ 409,809
Aug 18 $ 0.0756
-6.08%
$ 7.93 million $ 402,781
Aug 11 $ 0.0804
+6.67%
$ 8.41 million $ 484,493
Aug 4 $ 0.0745
-0.42%
$ 7.86 million $ 409,559
Jul 28 $ 0.0741
-12.02%
$ 7.79 million $ 418,939
Jul 21 $ 0.086
+15.21%
$ 8.77 million $ 429,360
Jul 14 $ 0.075
+3.19%
$ 7.73 million $ 594,505
Jul 7 $ 0.0731
-0.61%
$ 7.53 million $ 629,144
Jun 30 $ 0.0759
+11.39%
$ 7.58 million $ 551,027
Jun 23 $ 0.065
+23.71%
$ 7 million $ 439,504
Jun 16 $ 0.0512
+6.86%
$ 5.39 million $ 470,475
Jun 9 $ 0.0476
-2.40%
$ 4.91 million $ 489,167
Jun 2 $ 0.0486
-1.72%
$ 4.97 million $ 506,534
May 26 $ 0.0495
-0.68%
$ 5.01 million $ 579,309
May 19 $ 0.0493
-3.78%
$ 5.02 million $ 492,589
May 12 $ 0.0528
-4.19%
$ 5.12 million $ 491,221
Download