Abelian Historical Data

ABEL Page 20
Download
Date Close Price change Market cap Trading volume
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
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