Abelian Historical Data

ABEL Page 16
Download
Date Close Price change Market cap Trading volume
Apr 9, 2024 $ 0.431
-5.94%
$ -- $ 181,626
Apr 8, 2024 $ 0.459
+6.40%
$ -- $ 175,481
Apr 7, 2024 $ 0.431
+1.01%
$ -- $ 177,286
Apr 6, 2024 $ 0.427
-0.37%
$ -- $ 165,236
Apr 5, 2024 $ 0.428
-0.24%
$ -- $ 124,356
Apr 4, 2024 $ 0.429
-1.38%
$ -- $ 124,788
Apr 3, 2024 $ 0.435
+1.88%
$ -- $ 128,531
Apr 2, 2024 $ 0.427
-0.96%
$ -- $ 164,488
Apr 1, 2024 $ 0.432
-1.29%
$ -- $ 387,472
Mar 31, 2024 $ 0.437
-0.25%
$ -- $ 130,307
Mar 30, 2024 $ 0.438
-2.46%
$ -- $ 151,786
Mar 29, 2024 $ 0.449
-3.27%
$ -- $ 129,655
Mar 28, 2024 $ 0.465
+6.33%
$ -- $ 169,144
Mar 27, 2024 $ 0.437
-0.97%
$ -- $ 201,652
Mar 26, 2024 $ 0.484
-5.23%
$ -- $ 194,969
Mar 25, 2024 $ 0.51
-1.62%
$ -- $ 86,404
Mar 24, 2024 $ 0.51
+2.07%
$ -- $ 69,489
Mar 23, 2024 $ 0.5
-2.48%
$ -- $ 72,366
Mar 22, 2024 $ 0.513
-3.22%
$ -- $ 63,239
Mar 21, 2024 $ 0.53
-4.71%
$ -- $ 51,190
Mar 20, 2024 $ 0.556
-5.20%
$ -- $ 56,992
Mar 19, 2024 $ 0.586
-1.45%
$ -- $ 60,391
Mar 18, 2024 $ 0.588
-7.72%
$ -- $ 135,486
Mar 17, 2024 $ 0.638
+0.99%
$ -- $ 39,501
Mar 16, 2024 $ 0.632
-7.79%
$ -- $ 67,723
Mar 15, 2024 $ 0.677
-3.25%
$ -- $ 145,199
Mar 14, 2024 $ 0.7
+9.01%
$ -- $ 187,847
Mar 13, 2024 $ 0.636
-0.16%
$ -- $ 88,335
Mar 12, 2024 $ 0.654
-3.87%
$ -- $ 59,499
Mar 11, 2024 $ 0.68
-4.49%
$ -- $ 79,456
Mar 10, 2024 $ 0.712
+11.05%
$ -- $ 143,406
Mar 9, 2024 $ 0.641
+1.67%
$ -- $ 110,517
Mar 8, 2024 $ 0.631
-7.94%
$ -- $ 109,423
Mar 7, 2024 $ 0.686
+14.16%
$ -- $ 174,714
Mar 6, 2024 $ 0.601
-0.01%
$ -- $ 87,121
Mar 5, 2024 $ 0.594
-0.88%
$ -- $ 141,919
Mar 4, 2024 $ 0.599
+0.49%
$ -- $ 119,815
Mar 3, 2024 $ 0.6
+0.05%
$ -- $ 132,620
Mar 2, 2024 $ 0.6
-9.18%
$ -- $ 173,867
Mar 1, 2024 $ 0.662
+0.47%
$ -- $ 170,196
Feb 29, 2024 $ 0.659
-19.63%
$ -- $ 468,803
Feb 28, 2024 $ 0.82
+0.95%
$ -- $ 157,135
Feb 27, 2024 $ 0.812
-2.61%
$ -- $ 149,660
Feb 26, 2024 $ 0.834
+0.46%
$ -- $ 94,262
Feb 25, 2024 $ 0.83
+0.92%
$ -- $ 162,863
Feb 24, 2024 $ 0.822
-1.96%
$ -- $ 84,398
Feb 23, 2024 $ 0.839
+0.20%
$ -- $ 172,807
Feb 22, 2024 $ 0.824
-0.40%
$ -- $ 114,431
Feb 21, 2024 $ 0.829
-2.01%
$ -- $ 171,665
Feb 20, 2024 $ 0.846
-4.43%
$ -- $ 101,654