Abelian Historical Data

ABEL Page 18
Download
Date Close Price change Market cap Trading volume
Dec 31, 2023 $ 0.971
+3.87%
$ -- $ 284,069
Dec 30, 2023 $ 0.96
+3.92%
$ -- $ 180,401
Dec 29, 2023 $ 0.923
-3.01%
$ -- $ 240,023
Dec 28, 2023 $ 0.952
-3.56%
$ -- $ 243,683
Dec 27, 2023 $ 0.987
+2.74%
$ -- $ 410,772
Dec 26, 2023 $ 0.961
-4.91%
$ -- $ 384,726
Dec 25, 2023 $ 1.03
-2.91%
$ -- $ 294,859
Dec 24, 2023 $ 1.06
-8.29%
$ -- $ 434,685
Dec 23, 2023 $ 1.15
-1.63%
$ -- $ 268,501
Dec 22, 2023 $ 1.17
-4.01%
$ -- $ 601,076
Dec 21, 2023 $ 1.22
+14.20%
$ -- $ 580,510
Dec 20, 2023 $ 1.07
-13.55%
$ -- $ 759,222
Dec 19, 2023 $ 1.25
-0.82%
$ -- $ 433,228
Dec 18, 2023 $ 1.25
-0.69%
$ -- $ 667,358
Dec 17, 2023 $ 1.29
-0.45%
$ -- $ 396,275
Dec 16, 2023 $ 1.29
+4.95%
$ -- $ 681,892
Dec 15, 2023 $ 1.23
-3.41%
$ -- $ 749,926
Dec 14, 2023 $ 1.3
+15.04%
$ -- $ 897,998
Dec 13, 2023 $ 1.13
+18.70%
$ -- $ 660,315
Dec 12, 2023 $ 0.978
+9.11%
$ -- $ 461,941
Dec 11, 2023 $ 0.896
-16.18%
$ -- $ 805,603
Dec 10, 2023 $ 1.06
-1.93%
$ -- $ 438,984
Dec 9, 2023 $ 1.07
-5.28%
$ -- $ 694,593
Dec 8, 2023 $ 1.13
-8.65%
$ -- $ 861,596
Dec 7, 2023 $ 1.24
-9.17%
$ -- $ 678,333
Dec 6, 2023 $ 1.37
+7.76%
$ -- $ 973,555
Dec 5, 2023 $ 1.24
-5.84%
$ -- $ 941,405
Dec 4, 2023 $ 1.29
+3.83%
$ -- $ 551,778
Dec 3, 2023 $ 1.2
-9.79%
$ -- $ 211,251
Dec 2, 2023 $ 1.37
+2.31%
$ -- $ 524,904
Dec 1, 2023 $ 1.34
-20.67%
$ -- $ 952,262
Nov 30, 2023 $ 1.66
-6.65%
$ -- $ 804,124
Nov 29, 2023 $ 1.78
-11.05%
$ -- $ 674,107
Nov 28, 2023 $ 2
+5.23%
$ -- $ 1.3 million
Nov 27, 2023 $ 1.9
+26.67%
$ -- $ 1.1 million
Nov 26, 2023 $ 1.5
+78.78%
$ -- $ 727,841
Nov 25, 2023 $ 0.839
-15.25%
$ -- $ 240,391
Nov 24, 2023 $ 0.99
+62.30%
$ -- $ 559,924
Nov 23, 2023 $ 0.422
+4.66%
$ -- $ 138,119
Nov 22, 2023 $ 0.38
-5.35%
$ -- $ 89,160
Nov 21, 2023 $ 0.402
+0.37%
$ -- $ 61,916
Nov 20, 2023 $ 0.406
-17.22%
$ -- $ 137,740
Download