Abelian Historical Data

ABEL Page 8
Download
Date Close Price change Market cap Trading volume
May 13, 2025 $ 0.0524
-2.11%
$ 5.23 million $ 83,612
May 12, 2025 $ 0.0535
-2.83%
$ 5.34 million $ 76,603
May 11, 2025 $ 0.0551
-2.67%
$ 5.49 million $ 86,927
May 10, 2025 $ 0.0566
+8.19%
$ 5.64 million $ 100,027
May 9, 2025 $ 0.0523
-0.29%
$ 5.2 million $ 79,069
May 8, 2025 $ 0.0525
-1.21%
$ 5.22 million $ 86,974
May 7, 2025 $ 0.0533
-0.58%
$ 5.3 million $ 82,768
May 6, 2025 $ 0.0536
+0.29%
$ 5.32 million $ 77,458
May 5, 2025 $ 0.0534
-8.52%
$ -- $ 94,218
May 4, 2025 $ 0.0584
-4.14%
$ -- $ 27,760
May 3, 2025 $ 0.0609
-1.30%
$ -- $ 45,231
May 2, 2025 $ 0.0618
+15.32%
$ -- $ 55,581
May 1, 2025 $ 0.0536
-0.04%
$ -- $ 37,673
Apr 30, 2025 $ 0.0536
+11.90%
$ -- $ 34,217
Apr 29, 2025 $ 0.0478
-9.64%
$ -- $ 36,352
Apr 28, 2025 $ 0.0529
+6.89%
$ -- $ 37,596
Apr 27, 2025 $ 0.0495
-1.06%
$ -- $ 31,059
Apr 26, 2025 $ 0.05
-0.59%
$ -- $ 32,603
Apr 25, 2025 $ 0.0503
+5.14%
$ -- $ 29,683
Apr 24, 2025 $ 0.0478
-8.01%
$ -- $ 41
Apr 23, 2025 $ 0.052
+0.76%
$ -- $ 33,283
Apr 22, 2025 $ 0.0516
-0.96%
$ -- $ 38,292
Apr 21, 2025 $ 0.0476
-11.45%
$ -- $ 38,653
Apr 20, 2025 $ 0.0537
+1.88%
$ -- $ 28,494
Apr 19, 2025 $ 0.0536
-3.32%
$ -- $ 39,427
Apr 18, 2025 $ 0.0554
-1.00%
$ -- $ 35,400
Apr 17, 2025 $ 0.056
-13.55%
$ -- $ 18
Apr 16, 2025 $ 0.0648
+1.11%
$ -- $ 36,777
Apr 15, 2025 $ 0.0641
-4.36%
$ -- $ 36,889
Apr 14, 2025 $ 0.067
+8.13%
$ -- $ 37,319
Apr 13, 2025 $ 0.0617
-2.28%
$ -- $ 39,527
Apr 12, 2025 $ 0.0632
+10.86%
$ -- $ 35,743
Apr 11, 2025 $ 0.057
+3.14%
$ -- $ 34,478
Apr 10, 2025 $ 0.0553
-6.18%
$ -- $ 30,628
Apr 9, 2025 $ 0.0592
+6.74%
$ -- $ 41,484
Apr 8, 2025 $ 0.0554
-4.35%
$ -- $ 40,756
Apr 7, 2025 $ 0.0584
-11.36%
$ -- $ 36,098
Apr 6, 2025 $ 0.0655
-5.98%
$ -- $ 35,944
Apr 5, 2025 $ 0.0695
+3.16%
$ -- $ 39,302
Apr 4, 2025 $ 0.0674
+3.20%
$ -- $ 35,227
Apr 3, 2025 $ 0.0653
+11.07%
$ -- $ 57,145
Apr 2, 2025 $ 0.0588
+15.43%
$ -- $ 54,184
Apr 1, 2025 $ 0.0509
-0.78%
$ -- $ 36,308
Mar 31, 2025 $ 0.0513
-8.18%
$ -- $ 33,718
Mar 30, 2025 $ 0.0562
-5.69%
$ -- $ 31,471
Mar 29, 2025 $ 0.0596
-3.98%
$ -- $ 38,443
Mar 28, 2025 $ 0.0621
-6.11%
$ -- $ 35,041
Mar 27, 2025 $ 0.0662
-1.56%
$ -- $ 31,620
Mar 26, 2025 $ 0.0672
-2.41%
$ -- $ 48,846
Mar 25, 2025 $ 0.0688
+1.59%
$ -- $ 36,184