Abelian Historical Data

ABEL Page 17
Download
Date Close Price change Market cap Trading volume
Feb 19, 2024 $ 0.881
-6.14%
$ -- $ 119,914
Feb 18, 2024 $ 0.939
+4.56%
$ -- $ 223,752
Feb 17, 2024 $ 0.902
+8.25%
$ -- $ 122,674
Feb 16, 2024 $ 0.833
-7.94%
$ -- $ 171,642
Feb 15, 2024 $ 0.905
+10.77%
$ -- $ 285,242
Feb 14, 2024 $ 0.812
-4.42%
$ -- $ 89,727
Feb 13, 2024 $ 0.849
-0.09%
$ -- $ 109,632
Feb 12, 2024 $ 0.867
+4.93%
$ -- $ 174,321
Feb 11, 2024 $ 0.814
+0.49%
$ -- $ 128,357
Feb 10, 2024 $ 0.821
-9.31%
$ -- $ 134,144
Feb 9, 2024 $ 0.905
-0.47%
$ -- $ 165,649
Feb 8, 2024 $ 0.909
-2.17%
$ -- $ 132,491
Feb 7, 2024 $ 0.929
+1.50%
$ -- $ 147,594
Feb 6, 2024 $ 0.916
-6.57%
$ -- $ 110,032
Feb 5, 2024 $ 0.995
-1.88%
$ -- $ 155,931
Feb 4, 2024 $ 1.01
+11.30%
$ -- $ 526,922
Feb 3, 2024 $ 0.911
-2.77%
$ -- $ 83,733
Feb 2, 2024 $ 0.937
-1.38%
$ -- $ 98,143
Feb 1, 2024 $ 0.958
-1.89%
$ -- $ 150,576
Jan 31, 2024 $ 0.969
-0.12%
$ -- $ 109,826
Jan 30, 2024 $ 0.971
+0.67%
$ -- $ 129,004
Jan 29, 2024 $ 0.964
+0.16%
$ -- $ 122,486
Jan 28, 2024 $ 0.977
-2.72%
$ -- $ 183,605
Jan 27, 2024 $ 1
-1.59%
$ -- $ 107,099
Jan 26, 2024 $ 1.02
-0.30%
$ -- $ 263,833
Jan 25, 2024 $ 1.01
-0.10%
$ -- $ 122,834
Jan 24, 2024 $ 1.01
-0.25%
$ -- $ 129,742
Jan 23, 2024 $ 1.01
-0.78%
$ -- $ 226,202
Jan 22, 2024 $ 1.02
-0.29%
$ -- $ 144,044
Jan 21, 2024 $ 1.02
-0.54%
$ -- $ 170,829
Jan 20, 2024 $ 1.03
-0.82%
$ -- $ 165,147
Jan 19, 2024 $ 1.04
+0.05%
$ -- $ 207,615
Jan 18, 2024 $ 1.04
-2.96%
$ -- $ 182,835
Jan 17, 2024 $ 1.07
-4.85%
$ -- $ 201,636
Jan 16, 2024 $ 1.12
-6.51%
$ -- $ 252,454
Jan 15, 2024 $ 1.2
-5.76%
$ -- $ 324,981
Jan 14, 2024 $ 1.27
+0.36%
$ -- $ 278,318
Jan 13, 2024 $ 1.27
+0.92%
$ -- $ 287,084
Jan 12, 2024 $ 1.26
+3.88%
$ -- $ 749,092
Jan 11, 2024 $ 1.21
+17.70%
$ -- $ 901,614
Jan 10, 2024 $ 1.03
+10.37%
$ -- $ 460,993
Jan 9, 2024 $ 0.931
+0.07%
$ -- $ 276,842
Jan 8, 2024 $ 0.931
-0.85%
$ -- $ 291,144
Jan 7, 2024 $ 0.93
-4.49%
$ -- $ 175,019
Jan 6, 2024 $ 0.97
+6.00%
$ -- $ 285,162
Jan 5, 2024 $ 0.915
-0.12%
$ -- $ 195,878
Jan 4, 2024 $ 0.916
-0.77%
$ -- $ 172,160
Jan 3, 2024 $ 0.923
-4.79%
$ -- $ 324,154
Jan 2, 2024 $ 0.967
+3.11%
$ -- $ 338,228
Jan 1, 2024 $ 0.94
-3.76%
$ -- $ 174,645