Abelian Historical Data

ABEL Page 2
Download
Date Close Price change Market cap Trading volume
Sep 1 $0.0766
+7.50%
$8.09 million $422,230
Aug 25 $0.0729
-3.38%
$7.51 million $409,809
Aug 18 $0.0756
-6.08%
$7.93 million $402,781
Aug 11 $0.0804
+6.67%
$8.41 million $484,493
Aug 4 $0.0745
-0.42%
$7.86 million $409,559
Jul 28 $0.0741
-12.02%
$7.79 million $418,939
Jul 21 $0.086
+15.21%
$8.77 million $429,360
Jul 14 $0.075
+3.19%
$7.73 million $594,505
Jul 7 $0.0731
-0.61%
$7.53 million $629,144
Jun 30 $0.0759
+11.39%
$7.58 million $551,027
Jun 23 $0.065
+23.71%
$7 million $439,504
Jun 16 $0.0512
+6.86%
$5.39 million $470,475
Jun 9 $0.0476
-2.40%
$4.91 million $489,167
Jun 2 $0.0486
-1.72%
$4.97 million $506,534
May 26 $0.0495
-0.68%
$5.01 million $579,309
May 19 $0.0493
-3.78%
$5.02 million $492,589
May 12 $0.0528
-4.19%
$5.12 million $491,221
May 5 $0.0566
-3.12%
$5.49 million $520,514
Apr 28 $0.0584
+18.00%
$-- $274,410
Apr 21 $0.0495
-7.86%
$-- $203,614
Apr 14 $0.0536
-13.55%
$-- $185,830
Apr 7 $0.0632
-4.06%
$-- $219,186
Mar 31 $0.0695
+24.40%
$-- $255,884
Mar 24 $0.0596
-8.31%
$-- $225,247
Mar 17 $0.0659
+15.28%
$-- $248,149
Mar 10 $0.036
-4.82%
$-- $188,993
Mar 3 $0.0377
-20.79%
$-- $219,761
Feb 24 $0.0476
-20.46%
$-- $243,744
Feb 17 $0.0629
-7.15%
$-- $264,460
Feb 10 $0.0671
+6.14%
$-- $270,084
Feb 3 $0.0698
+61.22%
$-- $228,837
Jan 27 $0.0433
+8.40%
$-- $243,931
Jan 20 $0.0402
+1.80%
$-- $170,792
Jan 13 $0.0407
-33.40%
$-- $190,834
Jan 6 $0.0616
-10.39%
$-- $288,439
Dec 30 $0.0732
+3.04%
$-- $250,770
Dec 23 $0.0746
+20.19%
$-- $326,731
Dec 16 $0.0617
-2.12%
$-- $347,795
Dec 9 $0.0631
+45.54%
$-- $345,895
Dec 2 $0.0436
+27.49%
$-- $240,383
Nov 25 $0.0342
-0.41%
$-- $368,404
Nov 18 $0.034
+4.92%
$-- $401,424
Nov 11 $0.0324
-1.86%
$-- $282,155
Nov 4 $0.033
-17.20%
$-- $415,400
Oct 28 $0.0399
-4.50%
$-- $520,431
Oct 21 $0.042
+0.57%
$-- $262,017
Oct 14 $0.0419
-6.67%
$-- $265,773
Oct 7 $0.0469
-28.96%
$-- $211,793
Sep 30 $0.066
+20.70%
$-- $321,660
Sep 23 $0.0525
-0.38%
$-- $423,111