Abelian Historical Data

ABEL Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0676
-3.54%
$ 7.54 million $ 59,670
Mar 25, 2026 $ 0.0701
-1.96%
$ 7.82 million $ 60,349
Mar 24, 2026 $ 0.0715
-0.52%
$ 7.97 million $ 71,871
Mar 23, 2026 $ 0.0719
+7.56%
$ 8.02 million $ 62,377
Mar 22, 2026 $ 0.0668
-6.05%
$ 7.45 million $ 70,975
Mar 21, 2026 $ 0.0711
-3.44%
$ 7.93 million $ 63,311
Mar 20, 2026 $ 0.0736
+1.67%
$ 8.22 million $ 59,627
Mar 19, 2026 $ 0.0724
-1.90%
$ 8.08 million $ 78,804
Mar 18, 2026 $ 0.0738
-4.44%
$ 8.24 million $ 67,024
Mar 17, 2026 $ 0.0773
-0.20%
$ 8.62 million $ 76,447
Mar 16, 2026 $ 0.0774
-0.21%
$ 8.64 million $ 56,507
Mar 15, 2026 $ 0.0776
+0.17%
$ 8.66 million $ 57,509
Mar 14, 2026 $ 0.0774
-0.60%
$ 8.64 million $ 70,438
Mar 13, 2026 $ 0.0779
+0.61%
$ 8.69 million $ 59,119
Mar 12, 2026 $ 0.0774
+1.46%
$ 8.64 million $ 61,371
Mar 11, 2026 $ 0.0764
+0.39%
$ 8.52 million $ 53,591
Mar 10, 2026 $ 0.0761
+1.22%
$ 8.49 million $ 63,571
Mar 9, 2026 $ 0.0751
+4.95%
$ 8.38 million $ 65,327
Mar 8, 2026 $ 0.0716
+0.06%
$ 7.99 million $ 44,646
Mar 7, 2026 $ 0.0716
-1.11%
$ 7.98 million $ 62,589
Mar 6, 2026 $ 0.0724
+9.47%
$ 8.07 million $ 63,040
Mar 5, 2026 $ 0.0661
+17.81%
$ 7.37 million $ 130,322
Mar 4, 2026 $ 0.0561
-29.34%
$ 6.26 million $ 173,922
Mar 3, 2026 $ 0.0794
-14.03%
$ 8.86 million $ 77,964
Mar 2, 2026 $ 0.0924
+4.16%
$ 10.31 million $ 57,187
Mar 1, 2026 $ 0.0886
-5.31%
$ 9.89 million $ 41,429
Feb 28, 2026 $ 0.0936
+0.80%
$ 10.44 million $ 44,960
Feb 27, 2026 $ 0.0929
-4.49%
$ 10.36 million $ 57,946
Feb 26, 2026 $ 0.0972
-0.58%
$ 10.85 million $ 61,924
Feb 25, 2026 $ 0.0978
+6.17%
$ 10.91 million $ 53,013
Feb 24, 2026 $ 0.0921
-1.18%
$ 10.28 million $ 59,885
Feb 23, 2026 $ 0.0932
+0.52%
$ 10.4 million $ 57,721
Feb 22, 2026 $ 0.0927
-0.48%
$ 10.35 million $ 70,501
Feb 21, 2026 $ 0.0932
-0.02%
$ 10.4 million $ 64,299
Feb 20, 2026 $ 0.0932
-4.46%
$ 10.4 million $ 63,906
Feb 19, 2026 $ 0.0976
+0.71%
$ 10.89 million $ 64,232
Feb 18, 2026 $ 0.0969
-1.40%
$ 10.81 million $ 70,208
Feb 17, 2026 $ 0.0983
-0.97%
$ 10.98 million $ 67,330
Feb 16, 2026 $ 0.0993
-1.77%
$ 11.09 million $ 59,913
Feb 15, 2026 $ 0.101
-0.79%
$ 11.28 million $ 73,900
Feb 14, 2026 $ 0.102
+1.39%
$ 11.36 million $ 67,251
Feb 13, 2026 $ 0.1
+7.18%
$ 11.2 million $ 77,099
Feb 12, 2026 $ 0.0937
-1.09%
$ 10.46 million $ 73,067
Feb 11, 2026 $ 0.0946
-2.91%
$ 10.55 million $ 74,898
Feb 10, 2026 $ 0.0971
-0.35%
$ 10.83 million $ 92,869
Feb 9, 2026 $ 0.0974
+3.31%
$ 10.87 million $ 75,715
Feb 8, 2026 $ 0.0947
+0.94%
$ 10.56 million $ 77,713
Feb 7, 2026 $ 0.0938
-4.65%
$ 10.46 million $ 88,147
Feb 6, 2026 $ 0.0983
+16.17%
$ 10.97 million $ 85,449
Feb 5, 2026 $ 0.0846
-8.64%
$ 9.44 million $ 87,361