Abelian Historical Data

ABEL Page 13
Download
Date Close Price change Market cap Trading volume
Sep 5, 2024 $ 0.0502
-0.79%
$ -- $ 102,250
Sep 4, 2024 $ 0.0506
-0.59%
$ -- $ 101,571
Sep 3, 2024 $ 0.0509
-3.23%
$ -- $ 177,425
Sep 2, 2024 $ 0.0526
+0.77%
$ -- $ 235,569
Sep 1, 2024 $ 0.0522
+1.16%
$ -- $ 394,743
Aug 31, 2024 $ 0.0516
-4.09%
$ -- $ 161,944
Aug 30, 2024 $ 0.0538
+3.86%
$ -- $ 258,093
Aug 29, 2024 $ 0.0518
-3.18%
$ -- $ 369,707
Aug 28, 2024 $ 0.0535
+3.08%
$ -- $ 447,637
Aug 27, 2024 $ 0.0519
-2.44%
$ -- $ 297,193
Aug 26, 2024 $ 0.0532
-4.83%
$ -- $ 436,875
Aug 25, 2024 $ 0.0559
-2.61%
$ -- $ 438,823
Aug 24, 2024 $ 0.0574
-6.21%
$ -- $ 267,836
Aug 23, 2024 $ 0.0612
+4.15%
$ -- $ 451,115
Aug 22, 2024 $ 0.0588
-4.45%
$ -- $ 292,372
Aug 21, 2024 $ 0.0618
+1.97%
$ -- $ 184,725
Aug 20, 2024 $ 0.0606
-1.14%
$ -- $ 186,649
Aug 19, 2024 $ 0.0613
-1.29%
$ -- $ 170,772
Aug 18, 2024 $ 0.062
-0.94%
$ -- $ 212,057
Aug 17, 2024 $ 0.0626
+1.28%
$ -- $ 194,265
Aug 16, 2024 $ 0.0618
-0.64%
$ -- $ 173,928
Aug 15, 2024 $ 0.0623
-10.29%
$ -- $ 209,707
Aug 14, 2024 $ 0.0694
-2.87%
$ -- $ 293,534
Aug 13, 2024 $ 0.0714
-8.93%
$ -- $ 483,830
Aug 12, 2024 $ 0.0784
-3.69%
$ -- $ 345,513
Aug 11, 2024 $ 0.0814
-0.12%
$ -- $ 426,916
Aug 10, 2024 $ 0.0815
-2.40%
$ -- $ 273,739
Aug 9, 2024 $ 0.0835
-0.60%
$ -- $ 403,278
Aug 8, 2024 $ 0.084
-0.23%
$ -- $ 451,042
Aug 7, 2024 $ 0.0842
-6.68%
$ -- $ 353,504
Aug 6, 2024 $ 0.0902
+0.02%
$ -- $ 315,034
Aug 5, 2024 $ 0.0902
-8.05%
$ -- $ 1,701
Aug 4, 2024 $ 0.0981
+6.05%
$ -- $ 1,536
Aug 3, 2024 $ 0.0925
-2.94%
$ -- $ 103
Aug 2, 2024 $ 0.0953
-1.85%
$ -- $ 5
Aug 1, 2024 $ 0.0971
-4.33%
$ -- $ 758
Jul 31, 2024 $ 0.102
+1.60%
$ -- $ 2,989
Jul 30, 2024 $ 0.0999
+3.63%
$ -- $ 499
Jul 29, 2024 $ 0.0964
-5.86%
$ -- $ 486
Jul 28, 2024 $ 0.102
-0.19%
$ -- $ 611,567
Jul 27, 2024 $ 0.103
-1.91%
$ -- $ 640,042
Jul 26, 2024 $ 0.104
+0.68%
$ -- $ 583,541
Jul 25, 2024 $ 0.104
-1.89%
$ -- $ 428,205
Jul 24, 2024 $ 0.106
-1.94%
$ -- $ 348,483
Jul 23, 2024 $ 0.108
-4.27%
$ -- $ 409,306
Jul 22, 2024 $ 0.113
-7.01%
$ -- $ 204,049
Jul 21, 2024 $ 0.121
-4.57%
$ -- $ 350,162
Jul 20, 2024 $ 0.127
+1.04%
$ -- $ 529,430
Jul 19, 2024 $ 0.126
+2.20%
$ -- $ 601,263
Jul 18, 2024 $ 0.123
-1.04%
$ -- $ 366,834