Abelian Historical Data

ABEL Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.0545
+3.42%
$ -- $ 79,478
Sep 22, 2024 $ 0.0532
-5.51%
$ -- $ 76,022
Sep 21, 2024 $ 0.0563
+1.26%
$ -- $ 71,164
Sep 20, 2024 $ 0.0556
-5.91%
$ -- $ 77,243
Sep 19, 2024 $ 0.059
+2.61%
$ -- $ 85,561
Sep 18, 2024 $ 0.0588
+19.27%
$ -- $ 86,666
Sep 17, 2024 $ 0.0492
+19.13%
$ -- $ 91,127
Sep 16, 2024 $ 0.0413
-0.23%
$ -- $ 70,896
Sep 15, 2024 $ 0.0414
-0.71%
$ -- $ 61,801
Sep 14, 2024 $ 0.0418
-2.13%
$ -- $ 51,547
Sep 13, 2024 $ 0.0427
+4.68%
$ -- $ 90,534
Sep 12, 2024 $ 0.0408
-5.12%
$ -- $ 78,878
Sep 11, 2024 $ 0.043
+2.38%
$ -- $ 85,741
Sep 10, 2024 $ 0.042
+0.47%
$ -- $ 86,459
Sep 9, 2024 $ 0.0415
-7.35%
$ -- $ 73,615
Sep 8, 2024 $ 0.0448
-5.69%
$ -- $ 111,769
Sep 7, 2024 $ 0.0475
-3.06%
$ -- $ 88,149
Sep 6, 2024 $ 0.049
-2.39%
$ -- $ 104,754
Sep 5, 2024 $ 0.0502
-0.79%
$ -- $ 102,250
Sep 4, 2024 $ 0.0506
-0.59%
$ -- $ 101,571
Sep 3, 2024 $ 0.0509
-3.23%
$ -- $ 177,425
Sep 2, 2024 $ 0.0526
+0.77%
$ -- $ 235,569
Sep 1, 2024 $ 0.0522
+1.16%
$ -- $ 394,743
Aug 31, 2024 $ 0.0516
-4.09%
$ -- $ 161,944
Aug 30, 2024 $ 0.0538
+3.86%
$ -- $ 258,093
Aug 29, 2024 $ 0.0518
-3.18%
$ -- $ 369,707
Aug 28, 2024 $ 0.0535
+3.08%
$ -- $ 447,637
Aug 27, 2024 $ 0.0519
-2.44%
$ -- $ 297,193
Aug 26, 2024 $ 0.0532
-4.83%
$ -- $ 436,875
Aug 25, 2024 $ 0.0559
-2.61%
$ -- $ 438,823
Aug 24, 2024 $ 0.0574
-6.21%
$ -- $ 267,836
Aug 23, 2024 $ 0.0612
+4.15%
$ -- $ 451,115
Aug 22, 2024 $ 0.0588
-4.45%
$ -- $ 292,372
Aug 21, 2024 $ 0.0618
+1.97%
$ -- $ 184,725
Aug 20, 2024 $ 0.0606
-1.14%
$ -- $ 186,649
Aug 19, 2024 $ 0.0613
-1.29%
$ -- $ 170,772
Aug 18, 2024 $ 0.062
-0.94%
$ -- $ 212,057
Aug 17, 2024 $ 0.0626
+1.28%
$ -- $ 194,265
Aug 16, 2024 $ 0.0618
-0.64%
$ -- $ 173,928
Aug 15, 2024 $ 0.0623
-10.29%
$ -- $ 209,707
Aug 14, 2024 $ 0.0694
-2.87%
$ -- $ 293,534
Aug 13, 2024 $ 0.0714
-8.93%
$ -- $ 483,830
Aug 12, 2024 $ 0.0784
-3.69%
$ -- $ 345,513
Aug 11, 2024 $ 0.0814
-0.12%
$ -- $ 426,916
Aug 10, 2024 $ 0.0815
-2.40%
$ -- $ 273,739
Aug 9, 2024 $ 0.0835
-0.60%
$ -- $ 403,278
Aug 8, 2024 $ 0.084
-0.23%
$ -- $ 451,042
Aug 7, 2024 $ 0.0842
-6.68%
$ -- $ 353,504
Aug 6, 2024 $ 0.0902
+0.02%
$ -- $ 315,034
Aug 5, 2024 $ 0.0902
-8.05%
$ -- $ 1,701