Abelian Historical Data

ABEL Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 0.0723
+9.19%
$ -- $ 43,300
Dec 31, 2024 $ 0.0662
-0.68%
$ -- $ 33,203
Dec 30, 2024 $ 0.0666
-6.18%
$ -- $ 26,973
Dec 29, 2024 $ 0.0711
-4.69%
$ -- $ 38,600
Dec 28, 2024 $ 0.0746
+1.21%
$ -- $ 39,913
Dec 27, 2024 $ 0.0742
-1.04%
$ -- $ 42,814
Dec 26, 2024 $ 0.075
+10.11%
$ -- $ 33,743
Dec 25, 2024 $ 0.0681
+11.96%
$ -- $ 124,126
Dec 24, 2024 $ 0.0636
-6.96%
$ -- $ 38,854
Dec 23, 2024 $ 0.0684
+10.10%
$ -- $ 47,280
Dec 22, 2024 $ 0.0621
+0.55%
$ -- $ 38,666
Dec 21, 2024 $ 0.0617
-2.21%
$ -- $ 47,561
Dec 20, 2024 $ 0.0632
+3.35%
$ -- $ 45,289
Dec 19, 2024 $ 0.0611
-12.46%
$ -- $ 41,278
Dec 18, 2024 $ 0.0677
-24.36%
$ -- $ 74,419
Dec 17, 2024 $ 0.0896
+2.68%
$ -- $ 61,683
Dec 16, 2024 $ 0.0897
+42.36%
$ -- $ 77,566
Dec 15, 2024 $ 0.0631
+0.43%
$ -- $ 38,341
Dec 14, 2024 $ 0.0631
+0.05%
$ -- $ 34,893
Dec 13, 2024 $ 0.0629
+8.70%
$ -- $ 28,839
Dec 12, 2024 $ 0.0579
-16.81%
$ -- $ 60,749
Dec 11, 2024 $ 0.0682
-18.53%
$ -- $ 61,400
Dec 10, 2024 $ 0.0832
+68.87%
$ -- $ 108,314
Dec 9, 2024 $ 0.0492
+13.53%
$ -- $ 51,700
Dec 8, 2024 $ 0.0434
-0.35%
$ -- $ 37,291
Dec 7, 2024 $ 0.0436
+18.80%
$ -- $ 2,259
Dec 6, 2024 $ 0.0367
+6.06%
$ -- $ 73
Dec 5, 2024 $ 0.0346
+2.80%
$ -- $ 58,208
Dec 4, 2024 $ 0.0337
+2.62%
$ -- $ 59,640
Dec 3, 2024 $ 0.0338
+2.64%
$ -- $ 63,561
Dec 2, 2024 $ 0.033
-3.65%
$ -- $ 56,642
Dec 1, 2024 $ 0.0342
+1.25%
$ -- $ 78,608
Nov 30, 2024 $ 0.0336
+1.66%
$ -- $ 63,138
Nov 29, 2024 $ 0.033
-0.48%
$ -- $ 52,489
Nov 28, 2024 $ 0.0332
-0.12%
$ -- $ 51,770
Nov 27, 2024 $ 0.0332
-1.77%
$ -- $ 65,703
Nov 26, 2024 $ 0.0338
-3.37%
$ -- $ 56,299
Nov 25, 2024 $ 0.035
+1.92%
$ -- $ 397
Nov 24, 2024 $ 0.0343
+1.01%
$ -- $ 70,583
Nov 23, 2024 $ 0.034
-1.18%
$ -- $ 80,896
Nov 22, 2024 $ 0.0344
+2.36%
$ -- $ 72,368
Nov 21, 2024 $ 0.0336
+1.01%
$ -- $ 46,023
Nov 20, 2024 $ 0.0333
-6.47%
$ -- $ 66,831
Nov 19, 2024 $ 0.0356
+9.51%
$ -- $ 65,520
Nov 18, 2024 $ 0.0325
+0.26%
$ -- $ 69,786
Nov 17, 2024 $ 0.0324
-0.02%
$ -- $ 61,764
Nov 16, 2024 $ 0.0324
-11.88%
$ -- $ 5,316
Nov 15, 2024 $ 0.0368
+13.82%
$ -- $ 34,502
Nov 14, 2024 $ 0.0323
-0.67%
$ -- $ 66,853
Nov 13, 2024 $ 0.0325
+4.34%
$ -- $ 58,231