Abelian Historical Data

ABEL
Download
Date Close Price change Market cap Trading volume
Today $ 0.0883
+0.00%
$ 10.41 million $ 27,627
Yesterday $ 0.0872
+3.05%
$ 10.27 million $ 19,582
Jun 27, 2026 $ 0.0846
+3.14%
$ 9.97 million $ 21,438
Jun 26, 2026 $ 0.082
+0.38%
$ 9.67 million $ 24,516
Jun 25, 2026 $ 0.0817
-2.16%
$ 9.63 million $ 14,604
Jun 24, 2026 $ 0.0835
-1.56%
$ 9.84 million $ 23,799
Jun 23, 2026 $ 0.0849
-4.56%
$ 10 million $ 12,534
Jun 22, 2026 $ 0.0889
-1.16%
$ 10.48 million $ 16,887
Jun 21, 2026 $ 0.09
-4.44%
$ 10.6 million $ 31,593
Jun 20, 2026 $ 0.0941
+6.30%
$ 11.09 million $ 26,666
Jun 19, 2026 $ 0.089
+6.18%
$ 10.49 million $ 36,827
Jun 18, 2026 $ 0.0838
+1.14%
$ 9.88 million $ 47,557
Jun 17, 2026 $ 0.0829
+2.93%
$ 9.76 million $ 37,514
Jun 16, 2026 $ 0.0805
-2.06%
$ 9.49 million $ 30,309
Jun 15, 2026 $ 0.0822
+0.50%
$ 9.68 million $ 24,767
Jun 14, 2026 $ 0.0818
+5.10%
$ 9.53 million $ 15,654
Jun 13, 2026 $ 0.0778
+11.51%
$ 9.06 million $ 24,416
Jun 12, 2026 $ 0.0717
-1.20%
$ 8.35 million $ 20,564
Jun 11, 2026 $ 0.0726
+6.54%
$ 8.46 million $ 35,847
Jun 10, 2026 $ 0.0682
-0.32%
$ 7.94 million $ 24,806
Jun 9, 2026 $ 0.0684
-1.62%
$ 7.96 million $ 32,579
Jun 8, 2026 $ 0.0695
-0.65%
$ 8.09 million $ 30,398
Jun 7, 2026 $ 0.07
+6.47%
$ 8.15 million $ 35,879
Jun 6, 2026 $ 0.0657
-0.27%
$ 7.65 million $ 30,047
Jun 5, 2026 $ 0.0659
+0.69%
$ 7.67 million $ 40,014
Jun 4, 2026 $ 0.0655
+2.21%
$ 7.62 million $ 37,042
Jun 3, 2026 $ 0.064
+0.43%
$ 7.46 million $ 38,264
Jun 2, 2026 $ 0.0638
-5.86%
$ 7.43 million $ 37,445
Jun 1, 2026 $ 0.0677
-3.38%
$ 7.89 million $ 33,979
May 31, 2026 $ 0.0701
-0.27%
$ 8.16 million $ 31,783
May 30, 2026 $ 0.0703
+2.10%
$ 8.19 million $ 41,988
May 29, 2026 $ 0.0689
+0.66%
$ 8.02 million $ 32,181
May 28, 2026 $ 0.0685
-2.17%
$ 7.97 million $ 30,012
May 27, 2026 $ 0.07
-1.00%
$ 8.15 million $ 36,998
May 26, 2026 $ 0.0707
-1.25%
$ 8.23 million $ 30,700
May 25, 2026 $ 0.0716
-2.24%
$ 8.33 million $ 34,557
May 24, 2026 $ 0.0732
-0.47%
$ 8.53 million $ 31,091
May 23, 2026 $ 0.0736
+0.95%
$ 8.57 million $ 39,123
May 22, 2026 $ 0.0729
-1.84%
$ 8.49 million $ 35,987
May 21, 2026 $ 0.0743
-1.74%
$ 8.65 million $ 32,664
May 20, 2026 $ 0.0756
-0.40%
$ 8.8 million $ 29,083
May 19, 2026 $ 0.0759
-0.43%
$ 8.84 million $ 38,049
May 18, 2026 $ 0.0762
-0.68%
$ 8.88 million $ 33,108
May 17, 2026 $ 0.0768
-0.90%
$ 8.93 million $ 31,513
May 16, 2026 $ 0.0774
-0.98%
$ 9.02 million $ 24,868
May 15, 2026 $ 0.0782
-1.77%
$ 9.11 million $ 41,669
May 14, 2026 $ 0.0796
+2.41%
$ 9.17 million $ 33,938
May 13, 2026 $ 0.0777
-1.43%
$ 8.95 million $ 32,331
May 12, 2026 $ 0.0788
-1.81%
$ 9.07 million $ 29,842
May 11, 2026 $ 0.0802
-0.41%
$ 9.24 million $ 30,373
Download