Abelian Historical Data

ABEL Page 3
Download
Date Close Price change Market cap Trading volume
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