Abelian Historical Data

ABEL Page 3
Download
Date Close Price change Market cap Trading volume
Jan 18, 2026 $ 0.131
-7.25%
$ 14.35 million $ 78,866
Jan 17, 2026 $ 0.141
+1.30%
$ 15.48 million $ 92,050
Jan 16, 2026 $ 0.139
-1.99%
$ 15.28 million $ 75,216
Jan 15, 2026 $ 0.142
+12.68%
$ 15.55 million $ 107,068
Jan 14, 2026 $ 0.126
-7.10%
$ 13.83 million $ 81,933
Jan 13, 2026 $ 0.136
-5.69%
$ 14.88 million $ 86,923
Jan 12, 2026 $ 0.132
-6.31%
$ 14.44 million $ 87,618
Jan 11, 2026 $ 0.14
+6.46%
$ 15.41 million $ 83,290
Jan 10, 2026 $ 0.132
-6.45%
$ 14.48 million $ 73,605
Jan 9, 2026 $ 0.141
-4.61%
$ 15.47 million $ 83,801
Jan 8, 2026 $ 0.138
+17.04%
$ 15.18 million $ 87,346
Jan 7, 2026 $ 0.118
+5.21%
$ 12.97 million $ 27,902
Jan 6, 2026 $ 0.112
+0.38%
$ 12.31 million $ 78,306
Jan 5, 2026 $ 0.112
+0.82%
$ 12.26 million $ 80,689
Jan 4, 2026 $ 0.111
+0.30%
$ 12.16 million $ 78,276
Jan 3, 2026 $ 0.11
+0.12%
$ 12.12 million $ 74,207
Jan 2, 2026 $ 0.11
-0.13%
$ 12.11 million $ 88,682
Jan 1, 2026 $ 0.11
+0.25%
$ 12.12 million $ 81,564
Dec 31, 2025 $ 0.11
-6.51%
$ 12.09 million $ 89,386
Dec 30, 2025 $ 0.118
+0.73%
$ 12.96 million $ 75,915
Dec 29, 2025 $ 0.116
-0.39%
$ 12.82 million $ 95,232
Dec 28, 2025 $ 0.117
+4.61%
$ 12.81 million $ 81,500
Dec 27, 2025 $ 0.112
-4.22%
$ 12.25 million $ 76,535
Dec 26, 2025 $ 0.117
-4.12%
$ 12.78 million $ 84,394
Dec 25, 2025 $ 0.121
-2.32%
$ 13.36 million $ 79,023
Dec 24, 2025 $ 0.124
+6.94%
$ 13.64 million $ 82,501
Dec 23, 2025 $ 0.116
+5.47%
$ 12.75 million $ 86,427
Dec 22, 2025 $ 0.11
-0.31%
$ 12.08 million $ 81,250
Dec 21, 2025 $ 0.111
+0.23%
$ 12.14 million $ 68,458
Dec 20, 2025 $ 0.111
-2.52%
$ 12.15 million $ 81,184
Dec 19, 2025 $ 0.114
-7.54%
$ 12.49 million $ 74,677
Dec 18, 2025 $ 0.124
-1.92%
$ 13.54 million $ 90,156
Dec 17, 2025 $ 0.126
-4.36%
$ 13.84 million $ 81,162
Dec 16, 2025 $ 0.132
+0.88%
$ 14.46 million $ 89,676
Dec 15, 2025 $ 0.131
-5.35%
$ 14.32 million $ 82,296
Dec 14, 2025 $ 0.141
-1.65%
$ 15.14 million $ 82,299
Dec 13, 2025 $ 0.144
-0.25%
$ 15.79 million $ 84,606
Dec 12, 2025 $ 0.144
+0.55%
$ 15.86 million $ 75,533
Dec 11, 2025 $ 0.144
+0.38%
$ 15.77 million $ 80,878
Dec 10, 2025 $ 0.143
-0.23%
$ 15.71 million $ 82,396
Dec 9, 2025 $ 0.143
-7.92%
$ 15.73 million $ 83,256
Dec 8, 2025 $ 0.156
-2.46%
$ 17.08 million $ 96,381
Dec 7, 2025 $ 0.16
-1.48%
$ 17.5 million $ 75,562
Dec 6, 2025 $ 0.162
+0.12%
$ 17.76 million $ 90,204
Dec 5, 2025 $ 0.162
+0.41%
$ 17.72 million $ 82,787
Dec 4, 2025 $ 0.161
-2.48%
$ 17.66 million $ 87,209
Dec 3, 2025 $ 0.165
+3.28%
$ 18.1 million $ 85,666
Dec 2, 2025 $ 0.16
-4.81%
$ 17.52 million $ 85,935
Dec 1, 2025 $ 0.168
-0.73%
$ 18.39 million $ 81,770
Nov 30, 2025 $ 0.169
-1.54%
$ 18.52 million $ 76,047