Abelian Historical Data

ABEL Page 12
Download
Date Close Price change Market cap Trading volume
Oct 25, 2024 $ 0.0419
+1.46%
$ -- $ 38,719
Oct 24, 2024 $ 0.0413
-2.11%
$ -- $ 31,231
Oct 23, 2024 $ 0.0421
+0.54%
$ -- $ 45,453
Oct 22, 2024 $ 0.0418
-0.70%
$ -- $ 32,311
Oct 21, 2024 $ 0.0421
+0.90%
$ -- $ 48,560
Oct 20, 2024 $ 0.0419
+0.82%
$ -- $ 56,078
Oct 19, 2024 $ 0.0412
+0.49%
$ -- $ 31,305
Oct 18, 2024 $ 0.0411
-4.52%
$ -- $ 23,286
Oct 17, 2024 $ 0.0423
-3.16%
$ -- $ 38,709
Oct 16, 2024 $ 0.0437
-1.38%
$ -- $ 45,334
Oct 15, 2024 $ 0.0442
+0.87%
$ -- $ 36,778
Oct 14, 2024 $ 0.045
+0.25%
$ -- $ 34,283
Oct 13, 2024 $ 0.0444
-5.37%
$ -- $ 32,441
Oct 12, 2024 $ 0.0469
-6.26%
$ -- $ 38,162
Oct 11, 2024 $ 0.0507
+4.30%
$ -- $ 36,723
Oct 10, 2024 $ 0.0486
-0.88%
$ -- $ 27,934
Oct 9, 2024 $ 0.0476
-5.91%
$ -- $ 32,283
Oct 8, 2024 $ 0.0506
-3.34%
$ -- $ 39,301
Oct 7, 2024 $ 0.0524
-20.56%
$ -- $ 37,390
Oct 6, 2024 $ 0.0659
-0.09%
$ -- $ 38,963
Oct 5, 2024 $ 0.066
+0.13%
$ -- $ 27,574
Oct 4, 2024 $ 0.066
+27.91%
$ -- $ 61,994
Oct 3, 2024 $ 0.0516
+10.68%
$ -- $ 1,192
Oct 2, 2024 $ 0.0466
-7.65%
$ -- $ 79,269
Oct 1, 2024 $ 0.0505
-1.19%
$ -- $ 80,358
Sep 30, 2024 $ 0.0511
-6.56%
$ -- $ 71,273
Sep 29, 2024 $ 0.0545
+3.79%
$ -- $ 43,835
Sep 28, 2024 $ 0.0525
-3.83%
$ -- $ 52,942
Sep 27, 2024 $ 0.0546
+4.99%
$ -- $ 75,960
Sep 26, 2024 $ 0.052
+3.59%
$ -- $ 69,029
Sep 25, 2024 $ 0.0502
-5.46%
$ -- $ 66,125
Sep 24, 2024 $ 0.0531
-5.18%
$ -- $ 79,578
Sep 23, 2024 $ 0.0545
+3.42%
$ -- $ 79,478
Sep 22, 2024 $ 0.0532
-5.51%
$ -- $ 76,022
Sep 21, 2024 $ 0.0563
+1.26%
$ -- $ 71,164
Sep 20, 2024 $ 0.0556
-5.91%
$ -- $ 77,243
Sep 19, 2024 $ 0.059
+2.61%
$ -- $ 85,561
Sep 18, 2024 $ 0.0588
+19.27%
$ -- $ 86,666
Sep 17, 2024 $ 0.0492
+19.13%
$ -- $ 91,127
Sep 16, 2024 $ 0.0413
-0.23%
$ -- $ 70,896
Sep 15, 2024 $ 0.0414
-0.71%
$ -- $ 61,801
Sep 14, 2024 $ 0.0418
-2.13%
$ -- $ 51,547
Sep 13, 2024 $ 0.0427
+4.68%
$ -- $ 90,534
Sep 12, 2024 $ 0.0408
-5.12%
$ -- $ 78,878
Sep 11, 2024 $ 0.043
+2.38%
$ -- $ 85,741
Sep 10, 2024 $ 0.042
+0.47%
$ -- $ 86,459
Sep 9, 2024 $ 0.0415
-7.35%
$ -- $ 73,615
Sep 8, 2024 $ 0.0448
-5.69%
$ -- $ 111,769
Sep 7, 2024 $ 0.0475
-3.06%
$ -- $ 88,149
Sep 6, 2024 $ 0.049
-2.39%
$ -- $ 104,754