Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Abelian Historical Data

ABEL Page 19
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
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