Abelian Historical Data

ABEL Page 10
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 0.0642
-5.51%
$ -- $ 52,176
Feb 19, 2025 $ 0.068
-2.50%
$ -- $ 49,702
Feb 18, 2025 $ 0.0697
+2.23%
$ -- $ 38,703
Feb 17, 2025 $ 0.0683
+0.87%
$ -- $ 42,300
Feb 16, 2025 $ 0.0676
+0.65%
$ -- $ 35,303
Feb 15, 2025 $ 0.0671
+3.84%
$ -- $ 37,551
Feb 14, 2025 $ 0.0647
-3.19%
$ -- $ 35,781
Feb 13, 2025 $ 0.0668
+4.18%
$ -- $ 39,042
Feb 12, 2025 $ 0.065
+0.74%
$ -- $ 69,243
Feb 11, 2025 $ 0.0645
+4.00%
$ -- $ 38,801
Feb 10, 2025 $ 0.0617
-2.38%
$ -- $ 49,667
Feb 9, 2025 $ 0.0635
-8.02%
$ -- $ 57,135
Feb 8, 2025 $ 0.0698
+13.72%
$ -- $ 43,301
Feb 7, 2025 $ 0.0616
-3.23%
$ -- $ 47,736
Feb 6, 2025 $ 0.0652
+9.87%
$ -- $ 34,888
Feb 5, 2025 $ 0.06
+17.86%
$ -- $ 30,691
Feb 4, 2025 $ 0.0509
+1.46%
$ -- $ 36,000
Feb 3, 2025 $ 0.0505
+16.66%
$ -- $ 36,221
Feb 2, 2025 $ 0.0433
-6.98%
$ -- $ 41,435
Feb 1, 2025 $ 0.0466
+0.09%
$ -- $ 30,079
Jan 31, 2025 $ 0.0465
+10.44%
$ -- $ 38,115
Jan 30, 2025 $ 0.0421
-3.44%
$ -- $ 31,857
Jan 29, 2025 $ 0.0436
+6.09%
$ -- $ 37,826
Jan 28, 2025 $ 0.0411
-5.79%
$ -- $ 31,921
Jan 27, 2025 $ 0.0436
+9.31%
$ -- $ 32,699
Jan 26, 2025 $ 0.0399
-1.34%
$ -- $ 28,189
Jan 25, 2025 $ 0.0402
-7.22%
$ -- $ 37,432
Jan 24, 2025 $ 0.0434
+14.71%
$ -- $ 35,927
Jan 23, 2025 $ 0.0378
+5.01%
$ -- $ 113
Jan 22, 2025 $ 0.0368
-2.12%
$ -- $ 23,749
Jan 21, 2025 $ 0.0375
-0.19%
$ -- $ 33,643
Jan 20, 2025 $ 0.0376
-4.83%
$ -- $ 39,928
Jan 19, 2025 $ 0.0395
-3.01%
$ -- $ 48,724
Jan 18, 2025 $ 0.0407
-4.87%
$ -- $ 38,155
Jan 17, 2025 $ 0.0428
-9.76%
$ -- $ 47,391
Jan 16, 2025 $ 0.0475
-4.33%
$ -- $ 35,763
Jan 15, 2025 $ 0.0496
+2.49%
$ -- $ 29,097
Jan 14, 2025 $ 0.0484
-6.93%
$ -- $ 39,770
Jan 13, 2025 $ 0.052
-14.95%
$ -- $ 657
Jan 12, 2025 $ 0.0611
-0.79%
$ -- $ 34,923
Jan 11, 2025 $ 0.0616
-0.80%
$ -- $ 34,246
Jan 10, 2025 $ 0.0621
+0.17%
$ -- $ 36,588
Jan 9, 2025 $ 0.062
-5.79%
$ -- $ 53,132
Jan 8, 2025 $ 0.0658
-1.87%
$ -- $ 64,410
Jan 7, 2025 $ 0.0671
+3.46%
$ -- $ 45,121
Jan 6, 2025 $ 0.0649
-5.63%
$ -- $ 54,941
Jan 5, 2025 $ 0.0688
-5.60%
$ -- $ 47,694
Jan 4, 2025 $ 0.0732
-5.55%
$ -- $ 37,695
Jan 3, 2025 $ 0.0775
+0.26%
$ -- $ 49,363
Jan 2, 2025 $ 0.0773
+6.31%
$ -- $ 60,237