Abelian Historical Data

ABEL Page 6
Download
Date Close Price change Market cap Trading volume
Aug 21, 2025 $ 0.0763
-3.49%
$ 8.01 million $ 67,608
Aug 20, 2025 $ 0.0792
-1.59%
$ 8.28 million $ 68,963
Aug 19, 2025 $ 0.0795
-0.94%
$ 8.34 million $ 62,072
Aug 18, 2025 $ 0.0803
-0.18%
$ 8.4 million $ 74,589
Aug 17, 2025 $ 0.0804
+8.68%
$ 8.41 million $ 67,947
Aug 16, 2025 $ 0.074
-2.67%
$ 7.74 million $ 69,310
Aug 15, 2025 $ 0.0761
+0.53%
$ 7.95 million $ 68,045
Aug 14, 2025 $ 0.0757
+0.99%
$ 7.91 million $ 67,193
Aug 13, 2025 $ 0.0749
+0.76%
$ 7.83 million $ 53,421
Aug 12, 2025 $ 0.0744
-1.20%
$ 7.77 million $ 83,081
Aug 11, 2025 $ 0.0753
-0.18%
$ 7.86 million $ 75,495
Aug 10, 2025 $ 0.0753
+1.10%
$ 7.86 million $ 64,884
Aug 9, 2025 $ 0.0745
+0.08%
$ 7.77 million $ 62,103
Aug 8, 2025 $ 0.0745
-0.10%
$ 7.76 million $ 72,869
Aug 7, 2025 $ 0.0745
+0.48%
$ 7.77 million $ 73,984
Aug 6, 2025 $ 0.0748
-0.67%
$ 7.78 million $ 65,692
Aug 5, 2025 $ 0.0758
+0.59%
$ 7.89 million $ 66,032
Aug 4, 2025 $ 0.0755
+0.92%
$ 7.86 million $ 68,881
Aug 3, 2025 $ 0.075
+2.14%
$ 7.79 million $ 61,933
Aug 2, 2025 $ 0.0741
+0.95%
$ 7.63 million $ 71,001
Aug 1, 2025 $ 0.0737
-3.77%
$ 7.64 million $ 61,374
Jul 31, 2025 $ 0.0763
-4.74%
$ 7.94 million $ 71,477
Jul 30, 2025 $ 0.0801
+0.75%
$ 8.32 million $ 64,331
Jul 29, 2025 $ 0.0795
+0.12%
$ 8.26 million $ 70,514
Jul 28, 2025 $ 0.0794
-5.70%
$ 8.25 million $ 80,243
Jul 27, 2025 $ 0.0845
-1.37%
$ 8.77 million $ 74,823
Jul 26, 2025 $ 0.086
+6.04%
$ 8.92 million $ 48,874
Jul 25, 2025 $ 0.0812
+9.49%
$ 8.43 million $ 49,791
Jul 24, 2025 $ 0.0742
+2.70%
$ 7.69 million $ 51,047
Jul 23, 2025 $ 0.0722
+0.44%
$ 7.49 million $ 87,253
Jul 22, 2025 $ 0.0719
-3.60%
$ 7.45 million $ 106,786
Jul 21, 2025 $ 0.0746
-0.04%
$ 7.72 million $ 85,608
Jul 20, 2025 $ 0.0746
-0.57%
$ 7.73 million $ 79,551
Jul 19, 2025 $ 0.075
+3.65%
$ 7.76 million $ 88,073
Jul 18, 2025 $ 0.0724
-0.08%
$ 7.49 million $ 104,662
Jul 17, 2025 $ 0.0724
+0.09%
$ 7.49 million $ 91,177
Jul 16, 2025 $ 0.0724
-0.81%
$ 7.48 million $ 87,883
Jul 15, 2025 $ 0.073
+0.12%
$ 7.55 million $ 103,319
Jul 14, 2025 $ 0.0729
+0.25%
$ 7.53 million $ 119,390
Jul 13, 2025 $ 0.0729
-0.22%
$ 7.53 million $ 81,752
Jul 12, 2025 $ 0.0731
+0.22%
$ 7.55 million $ 83,297
Jul 11, 2025 $ 0.0731
+0.74%
$ 7.55 million $ 94,259
Jul 10, 2025 $ 0.0732
+0.16%
$ 7.55 million $ 113,674
Jul 9, 2025 $ 0.0731
-1.07%
$ 7.54 million $ 97,380
Jul 8, 2025 $ 0.0738
-0.55%
$ 7.61 million $ 107,728
Jul 7, 2025 $ 0.0743
+0.99%
$ 7.65 million $ 132,806
Jul 6, 2025 $ 0.0735
-3.08%
$ 7.58 million $ 116,927
Jul 5, 2025 $ 0.0759
-3.15%
$ 7.81 million $ 76,367
Jul 4, 2025 $ 0.0783
+5.77%
$ 8.06 million $ 94,098
Jul 3, 2025 $ 0.0741
+5.96%
$ 7.62 million $ 125,453