Abelian Historical Data

ABEL Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 1.07
-4.85%
$ -- $ 201,636
Jan 16, 2024 $ 1.12
-6.51%
$ -- $ 252,454
Jan 15, 2024 $ 1.2
-5.76%
$ -- $ 324,981
Jan 14, 2024 $ 1.27
+0.36%
$ -- $ 278,318
Jan 13, 2024 $ 1.27
+0.92%
$ -- $ 287,084
Jan 12, 2024 $ 1.26
+3.88%
$ -- $ 749,092
Jan 11, 2024 $ 1.21
+17.70%
$ -- $ 901,614
Jan 10, 2024 $ 1.03
+10.37%
$ -- $ 460,993
Jan 9, 2024 $ 0.931
+0.07%
$ -- $ 276,842
Jan 8, 2024 $ 0.931
-0.85%
$ -- $ 291,144
Jan 7, 2024 $ 0.93
-4.49%
$ -- $ 175,019
Jan 6, 2024 $ 0.97
+6.00%
$ -- $ 285,162
Jan 5, 2024 $ 0.915
-0.12%
$ -- $ 195,878
Jan 4, 2024 $ 0.916
-0.77%
$ -- $ 172,160
Jan 3, 2024 $ 0.923
-4.79%
$ -- $ 324,154
Jan 2, 2024 $ 0.967
+3.11%
$ -- $ 338,228
Jan 1, 2024 $ 0.94
-3.76%
$ -- $ 174,645
Dec 31, 2023 $ 0.971
+3.87%
$ -- $ 284,069
Dec 30, 2023 $ 0.96
+3.92%
$ -- $ 180,401
Dec 29, 2023 $ 0.923
-3.01%
$ -- $ 240,023
Dec 28, 2023 $ 0.952
-3.56%
$ -- $ 243,683
Dec 27, 2023 $ 0.987
+2.74%
$ -- $ 410,772
Dec 26, 2023 $ 0.961
-4.91%
$ -- $ 384,726
Dec 25, 2023 $ 1.03
-2.91%
$ -- $ 294,859
Dec 24, 2023 $ 1.06
-8.29%
$ -- $ 434,685
Dec 23, 2023 $ 1.15
-1.63%
$ -- $ 268,501
Dec 22, 2023 $ 1.17
-4.01%
$ -- $ 601,076
Dec 21, 2023 $ 1.22
+14.20%
$ -- $ 580,510
Dec 20, 2023 $ 1.07
-13.55%
$ -- $ 759,222
Dec 19, 2023 $ 1.25
-0.82%
$ -- $ 433,228
Dec 18, 2023 $ 1.25
-0.69%
$ -- $ 667,358
Dec 17, 2023 $ 1.29
-0.45%
$ -- $ 396,275
Dec 16, 2023 $ 1.29
+4.95%
$ -- $ 681,892
Dec 15, 2023 $ 1.23
-3.41%
$ -- $ 749,926
Dec 14, 2023 $ 1.3
+15.04%
$ -- $ 897,998
Dec 13, 2023 $ 1.13
+18.70%
$ -- $ 660,315
Dec 12, 2023 $ 0.978
+9.11%
$ -- $ 461,941
Dec 11, 2023 $ 0.896
-16.18%
$ -- $ 805,603
Dec 10, 2023 $ 1.06
-1.93%
$ -- $ 438,984
Dec 9, 2023 $ 1.07
-5.28%
$ -- $ 694,593
Dec 8, 2023 $ 1.13
-8.65%
$ -- $ 861,596
Dec 7, 2023 $ 1.24
-9.17%
$ -- $ 678,333
Dec 6, 2023 $ 1.37
+7.76%
$ -- $ 973,555
Dec 5, 2023 $ 1.24
-5.84%
$ -- $ 941,405
Dec 4, 2023 $ 1.29
+3.83%
$ -- $ 551,778
Dec 3, 2023 $ 1.2
-9.79%
$ -- $ 211,251
Dec 2, 2023 $ 1.37
+2.31%
$ -- $ 524,904
Dec 1, 2023 $ 1.34
-20.67%
$ -- $ 952,262
Nov 30, 2023 $ 1.66
-6.65%
$ -- $ 804,124
Nov 29, 2023 $ 1.78
-11.05%
$ -- $ 674,107