Abelian Historical Data

ABEL Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.132
+0.88%
$ 14.46 million $ 89,676
Dec 15, 2025 $ 0.131
-5.35%
$ 14.32 million $ 82,296
Dec 14, 2025 $ 0.141
-1.65%
$ 15.14 million $ 82,299
Dec 13, 2025 $ 0.144
-0.25%
$ 15.79 million $ 84,606
Dec 12, 2025 $ 0.144
+0.55%
$ 15.86 million $ 75,533
Dec 11, 2025 $ 0.144
+0.38%
$ 15.77 million $ 80,878
Dec 10, 2025 $ 0.143
-0.23%
$ 15.71 million $ 82,396
Dec 9, 2025 $ 0.143
-7.92%
$ 15.73 million $ 83,256
Dec 8, 2025 $ 0.156
-2.46%
$ 17.08 million $ 96,381
Dec 7, 2025 $ 0.16
-1.48%
$ 17.5 million $ 75,562
Dec 6, 2025 $ 0.162
+0.12%
$ 17.76 million $ 90,204
Dec 5, 2025 $ 0.162
+0.41%
$ 17.72 million $ 82,787
Dec 4, 2025 $ 0.161
-2.48%
$ 17.66 million $ 87,209
Dec 3, 2025 $ 0.165
+3.28%
$ 18.1 million $ 85,666
Dec 2, 2025 $ 0.16
-4.81%
$ 17.52 million $ 85,935
Dec 1, 2025 $ 0.168
-0.73%
$ 18.39 million $ 81,770
Nov 30, 2025 $ 0.169
-1.54%
$ 18.52 million $ 76,047
Nov 29, 2025 $ 0.172
+1.32%
$ 18.77 million $ 70,341
Nov 28, 2025 $ 0.17
-0.74%
$ 18.59 million $ 84,868
Nov 27, 2025 $ 0.171
-1.45%
$ 18.69 million $ 74,376
Nov 26, 2025 $ 0.174
-0.36%
$ 19 million $ 76,932
Nov 25, 2025 $ 0.176
+0.23%
$ 19.04 million $ 77,648
Nov 24, 2025 $ 0.176
+1.62%
$ 19.13 million $ 78,414
Nov 23, 2025 $ 0.174
+1.95%
$ 18.79 million $ 89,880
Nov 22, 2025 $ 0.171
+0.45%
$ 18.64 million $ 71,495
Nov 21, 2025 $ 0.171
-0.77%
$ 18.5 million $ 83,970
Nov 20, 2025 $ 0.172
-2.65%
$ 18.69 million $ 84,694
Nov 19, 2025 $ 0.177
-2.11%
$ 19.26 million $ 85,892
Nov 18, 2025 $ 0.181
+11.24%
$ 19.68 million $ 79,765
Nov 17, 2025 $ 0.163
-0.36%
$ 17.73 million $ 76,406
Nov 16, 2025 $ 0.163
-0.66%
$ 17.79 million $ 74,310
Nov 15, 2025 $ 0.163
+0.38%
$ 17.78 million $ 71,767
Nov 14, 2025 $ 0.163
-2.02%
$ 17.68 million $ 82,149
Nov 13, 2025 $ 0.165
-1.99%
$ 18.02 million $ 92,999
Nov 12, 2025 $ 0.168
-2.10%
$ 18.4 million $ 83,631
Nov 11, 2025 $ 0.172
-1.84%
$ 18.65 million $ 82,441
Nov 10, 2025 $ 0.175
-16.72%
$ 18.99 million $ 103,851
Nov 9, 2025 $ 0.21
+21.14%
$ 22.88 million $ 119,804
Nov 8, 2025 $ 0.175
-1.32%
$ 18.92 million $ 87,837
Nov 7, 2025 $ 0.175
+4.35%
$ 18.98 million $ 83,904
Nov 6, 2025 $ 0.168
+14.44%
$ 18.19 million $ 188,877
Nov 5, 2025 $ 0.147
+13.07%
$ 15.89 million $ 137,169
Nov 4, 2025 $ 0.13
+3.20%
$ 14.05 million $ 121,451
Nov 3, 2025 $ 0.126
+1.63%
$ 13.61 million $ 88,924
Nov 2, 2025 $ 0.124
-0.67%
$ 13.37 million $ 148,505
Nov 1, 2025 $ 0.125
-4.44%
$ 13.47 million $ 126,994
Oct 31, 2025 $ 0.124
-1.89%
$ 13.4 million $ 84,007
Oct 30, 2025 $ 0.126
+1.15%
$ 13.66 million $ 86,340
Oct 29, 2025 $ 0.124
-1.20%
$ 13.42 million $ 94,639
Oct 28, 2025 $ 0.126
+1.09%
$ 13.55 million $ 68,116