Abelian Historical Data

ABEL Page 3
Download
Date Close Price change Market cap Trading volume
Sep 16 $0.0563
+36.04%
$-- $482,656
Sep 9 $0.0418
-6.70%
$-- $466,775
Sep 2 $0.0475
-9.00%
$-- $809,719
Aug 26 $0.0522
-6.62%
$-- $2.37 million
Aug 19 $0.0574
-7.57%
$-- $1.55 million
Aug 12 $0.0626
-23.11%
$-- $1.7 million
Aug 5 $0.0815
-16.92%
$-- $1.8 million
Jul 29 $0.0925
-9.67%
$-- $4,840
Jul 22 $0.103
-15.35%
$-- $2.61 million
Jul 15 $0.127
-8.44%
$-- $2.94 million
Jul 8 $0.14
-18.27%
$-- $2.88 million
Jul 1 $0.161
+12.12%
$-- $3.07 million
Jun 24 $0.129
+10.33%
$-- $3.15 million
Jun 17 $0.129
-18.81%
$-- $2.27 million
Jun 10 $0.161
-0.92%
$-- $2.37 million
Jun 3 $0.163
-11.81%
$-- $2.79 million
May 27 $0.185
-35.51%
$-- $3.47 million
May 20 $0.292
+0.31%
$-- $3.14 million
May 13 $0.3
-13.27%
$-- $2.68 million
May 6 $0.362
+22.47%
$-- $1.94 million
Apr 29 $0.281
-9.53%
$-- $1.27 million
Apr 22 $0.32
-16.85%
$-- $818,217
Apr 15 $0.383
-17.79%
$-- $827,253
Apr 8 $0.401
-6.83%
$-- $1.1 million
Apr 1 $0.427
-2.45%
$-- $1.09 million
Mar 25 $0.438
-15.45%
$-- $933,611
Mar 18 $0.5
-21.62%
$-- $439,663
Mar 11 $0.632
-11.30%
$-- $628,060
Mar 4 $0.641
+7.62%
$-- $743,510
Feb 26 $0.6
-27.72%
$-- $1.35 million
Feb 19 $0.83
-11.61%
$-- $927,732
Feb 12 $0.939
+13.71%
$-- $1.18 million
Feb 5 $0.821
-19.06%
$-- $845,840
Jan 29 $1.01
+5.32%
$-- $1.22 million
Jan 22 $1
-1.74%
$-- $993,754
Jan 15 $1.03
-19.28%
$-- $1.33 million
Jan 8 $1.27
+35.14%
$-- $2.97 million
Jan 1 $0.97
-0.65%
$-- $1.49 million
Dec 25 $0.96
-9.22%
$-- $1.75 million
Dec 18 $1.15
-8.49%
$-- $3.31 million
Dec 11 $1.29
+20.76%
$-- $4.26 million
Dec 4 $1.07
-13.95%
$-- $4.7 million
Nov 27 $1.2
-20.00%
$-- $5.57 million
Nov 20 $0.839
+71.22%
$-- $1.23 million
Download