Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Abelian Historical Data

ABEL Page 11
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

May 27, 2025 $0.0502
-1.37%
$5.07 million $74,471
May 26, 2025 $0.0509
+2.18%
$5.13 million $93,130
May 25, 2025 $0.0498
+1.01%
$5.02 million $78,657
May 24, 2025 $0.0493
-0.84%
$4.96 million $82,873
May 23, 2025 $0.0497
+0.15%
$5 million $84,071
May 22, 2025 $0.0496
-1.66%
$4.99 million $76,412
May 21, 2025 $0.0505
-0.22%
$5.07 million $89,840
May 20, 2025 $0.0506
-1.14%
$5.07 million $82,951
May 19, 2025 $0.0511
-0.16%
$5.12 million $76,443
May 18, 2025 $0.0512
-2.95%
$5.12 million $81,000
May 17, 2025 $0.0528
+2.94%
$5.28 million $88,032
May 16, 2025 $0.0513
+0.50%
$5.13 million $81,283
May 15, 2025 $0.051
-2.02%
$5.1 million $80,302
May 14, 2025 $0.0521
-0.51%
$5.2 million $81,388
May 13, 2025 $0.0524
-2.11%
$5.23 million $83,612
May 12, 2025 $0.0535
-2.83%
$5.34 million $76,603
May 11, 2025 $0.0551
-2.67%
$5.49 million $86,927
May 10, 2025 $0.0566
+8.19%
$5.64 million $100,027
May 9, 2025 $0.0523
-0.29%
$5.2 million $79,069
May 8, 2025 $0.0525
-1.21%
$5.22 million $86,974
May 7, 2025 $0.0533
-0.58%
$5.3 million $82,768
May 6, 2025 $0.0536
+0.29%
$5.32 million $77,458
May 5, 2025 $0.0534
-8.52%
$-- $94,218
May 4, 2025 $0.0584
-4.14%
$-- $27,760
May 3, 2025 $0.0609
-1.30%
$-- $45,231
May 2, 2025 $0.0618
+15.32%
$-- $55,581
May 1, 2025 $0.0536
-0.04%
$-- $37,673
Apr 30, 2025 $0.0536
+11.90%
$-- $34,217
Apr 29, 2025 $0.0478
-9.64%
$-- $36,352
Apr 28, 2025 $0.0529
+6.89%
$-- $37,596
Apr 27, 2025 $0.0495
-1.06%
$-- $31,059
Apr 26, 2025 $0.05
-0.59%
$-- $32,603
Apr 25, 2025 $0.0503
+5.14%
$-- $29,683
Apr 24, 2025 $0.0478
-8.01%
$-- $41
Apr 23, 2025 $0.052
+0.76%
$-- $33,283
Apr 22, 2025 $0.0516
-0.96%
$-- $38,292
Apr 21, 2025 $0.0476
-11.45%
$-- $38,653
Apr 20, 2025 $0.0537
+1.88%
$-- $28,494
Apr 19, 2025 $0.0536
-3.32%
$-- $39,427
Apr 18, 2025 $0.0554
-1.00%
$-- $35,400
Apr 17, 2025 $0.056
-13.55%
$-- $18
Apr 16, 2025 $0.0648
+1.11%
$-- $36,777
Apr 15, 2025 $0.0641
-4.36%
$-- $36,889
Apr 14, 2025 $0.067
+8.13%
$-- $37,319
Apr 13, 2025 $0.0617
-2.28%
$-- $39,527
Apr 12, 2025 $0.0632
+10.86%
$-- $35,743
Apr 11, 2025 $0.057
+3.14%
$-- $34,478
Apr 10, 2025 $0.0553
-6.18%
$-- $30,628
Apr 9, 2025 $0.0592
+6.74%
$-- $41,484
Apr 8, 2025 $0.0554
-4.35%
$-- $40,756