Abelian Historical Data

ABEL Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.161
-3.43%
$ -- $ 376,352
Jun 14, 2024 $ 0.166
+0.12%
$ -- $ 552,225
Jun 13, 2024 $ 0.166
+7.29%
$ -- $ 410,430
Jun 12, 2024 $ 0.155
-7.69%
$ -- $ 274,641
Jun 11, 2024 $ 0.168
+3.95%
$ -- $ 445,596
Jun 10, 2024 $ 0.161
-0.48%
$ -- $ 305,876
Jun 9, 2024 $ 0.162
-0.32%
$ -- $ 488,427
Jun 8, 2024 $ 0.163
+4.15%
$ -- $ 445,257
Jun 7, 2024 $ 0.156
-12.97%
$ -- $ 472,231
Jun 6, 2024 $ 0.179
+3.07%
$ -- $ 441,832
Jun 5, 2024 $ 0.174
+2.88%
$ -- $ 322,490
Jun 4, 2024 $ 0.169
+1.99%
$ -- $ 483,924
Jun 3, 2024 $ 0.166
-10.01%
$ -- $ 625,013
Jun 2, 2024 $ 0.185
+1.03%
$ -- $ 587,707
Jun 1, 2024 $ 0.183
-14.97%
$ -- $ 713,991
May 31, 2024 $ 0.215
-20.76%
$ -- $ 546,384
May 30, 2024 $ 0.272
-1.49%
$ -- $ 256,749
May 29, 2024 $ 0.276
+0.27%
$ -- $ 504,942
May 28, 2024 $ 0.275
+0.61%
$ -- $ 415,402
May 27, 2024 $ 0.273
-4.74%
$ -- $ 446,943
May 26, 2024 $ 0.286
-1.92%
$ -- $ 518,892
May 25, 2024 $ 0.292
+4.02%
$ -- $ 622,182
May 24, 2024 $ 0.281
-0.50%
$ -- $ 660,296
May 23, 2024 $ 0.282
+0.77%
$ -- $ 538,127
May 22, 2024 $ 0.28
-1.18%
$ -- $ 457,033
May 21, 2024 $ 0.283
-4.10%
$ -- $ 386,664
May 20, 2024 $ 0.295
+1.24%
$ -- $ 477,830
May 19, 2024 $ 0.292
-2.76%
$ -- $ 287,909
May 18, 2024 $ 0.3
-0.53%
$ -- $ 403,593
May 17, 2024 $ 0.302
-2.61%
$ -- $ 685,975
May 16, 2024 $ 0.31
-2.20%
$ -- $ 429,136
May 15, 2024 $ 0.318
-0.36%
$ -- $ 283,988
May 14, 2024 $ 0.319
-3.51%
$ -- $ 512,544
May 13, 2024 $ 0.331
-4.55%
$ -- $ 359,966
May 12, 2024 $ 0.346
-4.38%
$ -- $ 226,256
May 11, 2024 $ 0.362
+5.50%
$ -- $ 491,845
May 10, 2024 $ 0.344
+2.80%
$ -- $ 382,625
May 9, 2024 $ 0.334
-1.18%
$ -- $ 251,117
May 8, 2024 $ 0.338
+1.21%
$ -- $ 330,571
May 7, 2024 $ 0.334
+8.55%
$ -- $ 276,557
May 6, 2024 $ 0.308
+4.02%
$ -- $ 205,861
May 5, 2024 $ 0.296
+5.27%
$ -- $ 215,848
May 4, 2024 $ 0.281
+2.50%
$ -- $ 190,362
May 3, 2024 $ 0.274
-0.66%
$ -- $ 225,252
May 2, 2024 $ 0.276
+0.36%
$ -- $ 217,114
May 1, 2024 $ 0.275
-4.26%
$ -- $ 207,396
Apr 30, 2024 $ 0.287
-1.60%
$ -- $ 232,199
Apr 29, 2024 $ 0.292
-6.08%
$ -- $ 196,906
Apr 28, 2024 $ 0.311
-3.00%
$ -- $ 115,193
Apr 27, 2024 $ 0.32
-0.71%
$ -- $ 128,458