Abelian Historical Data

ABEL Page 7
Download
Date Close Price change Market cap Trading volume
Jul 2, 2025 $ 0.0699
-5.31%
$ 7.19 million $ 125,780
Jul 1, 2025 $ 0.0734
+9.48%
$ 7.62 million $ 54,228
Jun 30, 2025 $ 0.067
-1.60%
$ 6.89 million $ 75,101
Jun 29, 2025 $ 0.0682
+4.78%
$ 7 million $ 94,227
Jun 28, 2025 $ 0.065
+1.06%
$ 6.68 million $ 52,373
Jun 27, 2025 $ 0.0534
+0.04%
$ 5.48 million $ 28,701
Jun 26, 2025 $ 0.0534
+1.44%
$ 5.48 million $ 90,751
Jun 25, 2025 $ 0.0526
-0.22%
$ 5.4 million $ 86,361
Jun 24, 2025 $ 0.0527
-2.05%
$ 5.41 million $ 85,979
Jun 23, 2025 $ 0.0538
+2.39%
$ 5.52 million $ 95,339
Jun 22, 2025 $ 0.0526
+2.65%
$ 5.39 million $ 67,424
Jun 21, 2025 $ 0.0512
+3.16%
$ 5.25 million $ 81,643
Jun 20, 2025 $ 0.0496
+0.15%
$ 5.09 million $ 74,104
Jun 19, 2025 $ 0.0496
+1.63%
$ 5.08 million $ 76,961
Jun 18, 2025 $ 0.0488
-0.75%
$ 5 million $ 85,387
Jun 17, 2025 $ 0.0491
+0.32%
$ 5.04 million $ 81,558
Jun 16, 2025 $ 0.0491
+2.45%
$ 5.03 million $ 70,821
Jun 15, 2025 $ 0.0479
+0.68%
$ 4.91 million $ 116,323
Jun 14, 2025 $ 0.0476
+2.68%
$ 4.87 million $ 80,192
Jun 13, 2025 $ 0.0464
-3.17%
$ 4.74 million $ 68,535
Jun 12, 2025 $ 0.0479
-1.00%
$ 4.89 million $ 93,253
Jun 11, 2025 $ 0.0484
+0.28%
$ 4.94 million $ 79,726
Jun 10, 2025 $ 0.0483
+0.35%
$ 4.92 million $ 82,692
Jun 9, 2025 $ 0.0481
-1.43%
$ 4.9 million $ 84,770
Jun 8, 2025 $ 0.0488
+0.36%
$ 4.97 million $ 74,929
Jun 7, 2025 $ 0.0486
-1.17%
$ 4.95 million $ 86,463
Jun 6, 2025 $ 0.0492
+1.32%
$ 5 million $ 70,733
Jun 5, 2025 $ 0.0486
-2.22%
$ 4.94 million $ 88,934
Jun 4, 2025 $ 0.0497
+0.20%
$ 5.04 million $ 84,624
Jun 3, 2025 $ 0.0496
+0.92%
$ 5.03 million $ 86,605
Jun 2, 2025 $ 0.049
-0.95%
$ 4.96 million $ 89,176
Jun 1, 2025 $ 0.0495
-0.51%
$ 5.01 million $ 69,850
May 31, 2025 $ 0.0497
-2.36%
$ 5.03 million $ 78,586
May 30, 2025 $ 0.0509
+0.73%
$ 5.15 million $ 90,450
May 29, 2025 $ 0.0506
-0.05%
$ 5.11 million $ 91,129
May 28, 2025 $ 0.0506
+0.80%
$ 5.11 million $ 81,694
May 27, 2025 $ 0.0502
-1.37%
$ 5.07 million $ 74,471
May 26, 2025 $ 0.0509
+2.18%
$ 5.13 million $ 93,130
May 25, 2025 $ 0.0498
+1.01%
$ 5.02 million $ 78,657
May 24, 2025 $ 0.0493
-0.84%
$ 4.96 million $ 82,873
May 23, 2025 $ 0.0497
+0.15%
$ 5 million $ 84,071
May 22, 2025 $ 0.0496
-1.66%
$ 4.99 million $ 76,412
May 21, 2025 $ 0.0505
-0.22%
$ 5.07 million $ 89,840
May 20, 2025 $ 0.0506
-1.14%
$ 5.07 million $ 82,951
May 19, 2025 $ 0.0511
-0.16%
$ 5.12 million $ 76,443
May 18, 2025 $ 0.0512
-2.95%
$ 5.12 million $ 81,000
May 17, 2025 $ 0.0528
+2.94%
$ 5.28 million $ 88,032
May 16, 2025 $ 0.0513
+0.50%
$ 5.13 million $ 81,283
May 15, 2025 $ 0.051
-2.02%
$ 5.1 million $ 80,302
May 14, 2025 $ 0.0521
-0.51%
$ 5.2 million $ 81,388