Abelian Historical Data

ABEL Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.686
+14.16%
$ -- $ 174,714
Mar 6, 2024 $ 0.601
-0.01%
$ -- $ 87,121
Mar 5, 2024 $ 0.594
-0.88%
$ -- $ 141,919
Mar 4, 2024 $ 0.599
+0.49%
$ -- $ 119,815
Mar 3, 2024 $ 0.6
+0.05%
$ -- $ 132,620
Mar 2, 2024 $ 0.6
-9.18%
$ -- $ 173,867
Mar 1, 2024 $ 0.662
+0.47%
$ -- $ 170,196
Feb 29, 2024 $ 0.659
-19.63%
$ -- $ 468,803
Feb 28, 2024 $ 0.82
+0.95%
$ -- $ 157,135
Feb 27, 2024 $ 0.812
-2.61%
$ -- $ 149,660
Feb 26, 2024 $ 0.834
+0.46%
$ -- $ 94,262
Feb 25, 2024 $ 0.83
+0.92%
$ -- $ 162,863
Feb 24, 2024 $ 0.822
-1.96%
$ -- $ 84,398
Feb 23, 2024 $ 0.839
+0.20%
$ -- $ 172,807
Feb 22, 2024 $ 0.824
-0.40%
$ -- $ 114,431
Feb 21, 2024 $ 0.829
-2.01%
$ -- $ 171,665
Feb 20, 2024 $ 0.846
-4.43%
$ -- $ 101,654
Feb 19, 2024 $ 0.881
-6.14%
$ -- $ 119,914
Feb 18, 2024 $ 0.939
+4.56%
$ -- $ 223,752
Feb 17, 2024 $ 0.902
+8.25%
$ -- $ 122,674
Feb 16, 2024 $ 0.833
-7.94%
$ -- $ 171,642
Feb 15, 2024 $ 0.905
+10.77%
$ -- $ 285,242
Feb 14, 2024 $ 0.812
-4.42%
$ -- $ 89,727
Feb 13, 2024 $ 0.849
-0.09%
$ -- $ 109,632
Feb 12, 2024 $ 0.867
+4.93%
$ -- $ 174,321
Feb 11, 2024 $ 0.814
+0.49%
$ -- $ 128,357
Feb 10, 2024 $ 0.821
-9.31%
$ -- $ 134,144
Feb 9, 2024 $ 0.905
-0.47%
$ -- $ 165,649
Feb 8, 2024 $ 0.909
-2.17%
$ -- $ 132,491
Feb 7, 2024 $ 0.929
+1.50%
$ -- $ 147,594
Feb 6, 2024 $ 0.916
-6.57%
$ -- $ 110,032
Feb 5, 2024 $ 0.995
-1.88%
$ -- $ 155,931
Feb 4, 2024 $ 1.01
+11.30%
$ -- $ 526,922
Feb 3, 2024 $ 0.911
-2.77%
$ -- $ 83,733
Feb 2, 2024 $ 0.937
-1.38%
$ -- $ 98,143
Feb 1, 2024 $ 0.958
-1.89%
$ -- $ 150,576
Jan 31, 2024 $ 0.969
-0.12%
$ -- $ 109,826
Jan 30, 2024 $ 0.971
+0.67%
$ -- $ 129,004
Jan 29, 2024 $ 0.964
+0.16%
$ -- $ 122,486
Jan 28, 2024 $ 0.977
-2.72%
$ -- $ 183,605
Jan 27, 2024 $ 1
-1.59%
$ -- $ 107,099
Jan 26, 2024 $ 1.02
-0.30%
$ -- $ 263,833
Jan 25, 2024 $ 1.01
-0.10%
$ -- $ 122,834
Jan 24, 2024 $ 1.01
-0.25%
$ -- $ 129,742
Jan 23, 2024 $ 1.01
-0.78%
$ -- $ 226,202
Jan 22, 2024 $ 1.02
-0.29%
$ -- $ 144,044
Jan 21, 2024 $ 1.02
-0.54%
$ -- $ 170,829
Jan 20, 2024 $ 1.03
-0.82%
$ -- $ 165,147
Jan 19, 2024 $ 1.04
+0.05%
$ -- $ 207,615
Jan 18, 2024 $ 1.04
-2.96%
$ -- $ 182,835