Abelian Historical Data

ABEL Page 15
Download
Date Close Price change Market cap Trading volume
May 29, 2024 $ 0.276
+0.27%
$ -- $ 504,942
May 28, 2024 $ 0.275
+0.61%
$ -- $ 415,402
May 27, 2024 $ 0.273
-4.74%
$ -- $ 446,943
May 26, 2024 $ 0.286
-1.92%
$ -- $ 518,892
May 25, 2024 $ 0.292
+4.02%
$ -- $ 622,182
May 24, 2024 $ 0.281
-0.50%
$ -- $ 660,296
May 23, 2024 $ 0.282
+0.77%
$ -- $ 538,127
May 22, 2024 $ 0.28
-1.18%
$ -- $ 457,033
May 21, 2024 $ 0.283
-4.10%
$ -- $ 386,664
May 20, 2024 $ 0.295
+1.24%
$ -- $ 477,830
May 19, 2024 $ 0.292
-2.76%
$ -- $ 287,909
May 18, 2024 $ 0.3
-0.53%
$ -- $ 403,593
May 17, 2024 $ 0.302
-2.61%
$ -- $ 685,975
May 16, 2024 $ 0.31
-2.20%
$ -- $ 429,136
May 15, 2024 $ 0.318
-0.36%
$ -- $ 283,988
May 14, 2024 $ 0.319
-3.51%
$ -- $ 512,544
May 13, 2024 $ 0.331
-4.55%
$ -- $ 359,966
May 12, 2024 $ 0.346
-4.38%
$ -- $ 226,256
May 11, 2024 $ 0.362
+5.50%
$ -- $ 491,845
May 10, 2024 $ 0.344
+2.80%
$ -- $ 382,625
May 9, 2024 $ 0.334
-1.18%
$ -- $ 251,117
May 8, 2024 $ 0.338
+1.21%
$ -- $ 330,571
May 7, 2024 $ 0.334
+8.55%
$ -- $ 276,557
May 6, 2024 $ 0.308
+4.02%
$ -- $ 205,861
May 5, 2024 $ 0.296
+5.27%
$ -- $ 215,848
May 4, 2024 $ 0.281
+2.50%
$ -- $ 190,362
May 3, 2024 $ 0.274
-0.66%
$ -- $ 225,252
May 2, 2024 $ 0.276
+0.36%
$ -- $ 217,114
May 1, 2024 $ 0.275
-4.26%
$ -- $ 207,396
Apr 30, 2024 $ 0.287
-1.60%
$ -- $ 232,199
Apr 29, 2024 $ 0.292
-6.08%
$ -- $ 196,906
Apr 28, 2024 $ 0.311
-3.00%
$ -- $ 115,193
Apr 27, 2024 $ 0.32
-0.71%
$ -- $ 128,458
Apr 26, 2024 $ 0.323
+0.99%
$ -- $ 137,452
Apr 25, 2024 $ 0.319
-1.94%
$ -- $ 124,267
Apr 24, 2024 $ 0.326
-7.41%
$ -- $ 145,382
Apr 23, 2024 $ 0.352
-6.10%
$ -- $ 152,247
Apr 22, 2024 $ 0.375
-2.73%
$ -- $ 130,412
Apr 21, 2024 $ 0.385
+0.66%
$ -- $ 137,915
Apr 20, 2024 $ 0.383
-4.05%
$ -- $ 122,845
Apr 19, 2024 $ 0.399
-5.89%
$ -- $ 111,530
Apr 18, 2024 $ 0.424
-0.91%
$ -- $ 123,244
Apr 17, 2024 $ 0.428
-2.84%
$ -- $ 122,872
Apr 16, 2024 $ 0.44
-0.95%
$ -- $ 159,713
Apr 15, 2024 $ 0.444
-4.53%
$ -- $ 187,049
Apr 14, 2024 $ 0.465
+15.95%
$ -- $ 174,008
Apr 13, 2024 $ 0.401
-6.35%
$ -- $ 254,971
Apr 12, 2024 $ 0.429
-6.36%
$ -- $ 193,778
Apr 11, 2024 $ 0.458
+0.97%
$ -- $ 143,802
Apr 10, 2024 $ 0.453
+5.18%
$ -- $ 151,173