Abelian Historical Data

ABEL Page 2
Download
Date Close Price change Market cap Trading volume
Mar 9, 2026 $ 0.0751
+4.95%
$ 8.38 million $ 65,327
Mar 8, 2026 $ 0.0716
+0.06%
$ 7.99 million $ 44,646
Mar 7, 2026 $ 0.0716
-1.11%
$ 7.98 million $ 62,589
Mar 6, 2026 $ 0.0724
+9.47%
$ 8.07 million $ 63,040
Mar 5, 2026 $ 0.0661
+17.81%
$ 7.37 million $ 130,322
Mar 4, 2026 $ 0.0561
-29.34%
$ 6.26 million $ 173,922
Mar 3, 2026 $ 0.0794
-14.03%
$ 8.86 million $ 77,964
Mar 2, 2026 $ 0.0924
+4.16%
$ 10.31 million $ 57,187
Mar 1, 2026 $ 0.0886
-5.31%
$ 9.89 million $ 41,429
Feb 28, 2026 $ 0.0936
+0.80%
$ 10.44 million $ 44,960
Feb 27, 2026 $ 0.0929
-4.49%
$ 10.36 million $ 57,946
Feb 26, 2026 $ 0.0972
-0.58%
$ 10.85 million $ 61,924
Feb 25, 2026 $ 0.0978
+6.17%
$ 10.91 million $ 53,013
Feb 24, 2026 $ 0.0921
-1.18%
$ 10.28 million $ 59,885
Feb 23, 2026 $ 0.0932
+0.52%
$ 10.4 million $ 57,721
Feb 22, 2026 $ 0.0927
-0.48%
$ 10.35 million $ 70,501
Feb 21, 2026 $ 0.0932
-0.02%
$ 10.4 million $ 64,299
Feb 20, 2026 $ 0.0932
-4.46%
$ 10.4 million $ 63,906
Feb 19, 2026 $ 0.0976
+0.71%
$ 10.89 million $ 64,232
Feb 18, 2026 $ 0.0969
-1.40%
$ 10.81 million $ 70,208
Feb 17, 2026 $ 0.0983
-0.97%
$ 10.98 million $ 67,330
Feb 16, 2026 $ 0.0993
-1.77%
$ 11.09 million $ 59,913
Feb 15, 2026 $ 0.101
-0.79%
$ 11.28 million $ 73,900
Feb 14, 2026 $ 0.102
+1.39%
$ 11.36 million $ 67,251
Feb 13, 2026 $ 0.1
+7.18%
$ 11.2 million $ 77,099
Feb 12, 2026 $ 0.0937
-1.09%
$ 10.46 million $ 73,067
Feb 11, 2026 $ 0.0946
-2.91%
$ 10.55 million $ 74,898
Feb 10, 2026 $ 0.0971
-0.35%
$ 10.83 million $ 92,869
Feb 9, 2026 $ 0.0974
+3.31%
$ 10.87 million $ 75,715
Feb 8, 2026 $ 0.0947
+0.94%
$ 10.56 million $ 77,713
Feb 7, 2026 $ 0.0938
-4.65%
$ 10.46 million $ 88,147
Feb 6, 2026 $ 0.0983
+16.17%
$ 10.97 million $ 85,449
Feb 5, 2026 $ 0.0846
-8.64%
$ 9.44 million $ 87,361
Feb 4, 2026 $ 0.0926
+16.43%
$ 10.33 million $ 89,687
Feb 3, 2026 $ 0.0794
-12.88%
$ 8.86 million $ 88,842
Feb 2, 2026 $ 0.0909
-8.63%
$ 10.16 million $ 86,119
Feb 1, 2026 $ 0.0995
-1.19%
$ 11.1 million $ 84,029
Jan 31, 2026 $ 0.101
-9.19%
$ 11.24 million $ 112,877
Jan 30, 2026 $ 0.111
+0.09%
$ 12.38 million $ 87,766
Jan 29, 2026 $ 0.111
-6.86%
$ 12.33 million $ 92,804
Jan 28, 2026 $ 0.118
-2.81%
$ 13.2 million $ 87,585
Jan 27, 2026 $ 0.121
-2.73%
$ 13.54 million $ 49,832
Jan 26, 2026 $ 0.125
-0.55%
$ 13.92 million $ 83,797
Jan 25, 2026 $ 0.125
+1.57%
$ 14 million $ 93,189
Jan 24, 2026 $ 0.123
+1.83%
$ 13.77 million $ 90,496
Jan 23, 2026 $ 0.121
+0.46%
$ 13.53 million $ 82,507
Jan 22, 2026 $ 0.121
+1.45%
$ 13.47 million $ 83,936
Jan 21, 2026 $ 0.119
-2.34%
$ 13.06 million $ 84,271
Jan 20, 2026 $ 0.122
-9.79%
$ 13.37 million $ 90,850
Jan 19, 2026 $ 0.135
+3.48%
$ 14.82 million $ 91,139