Abelian Historical Data

ABEL Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.13
-2.61%
$ 14 million $ 63,596
Oct 26, 2025 $ 0.134
-0.38%
$ 14.37 million $ 42,702
Oct 25, 2025 $ 0.134
+1.84%
$ 14.43 million $ 42,366
Oct 24, 2025 $ 0.133
-1.40%
$ 14.16 million $ 89,003
Oct 23, 2025 $ 0.121
+9.16%
$ 14.01 million $ 25,033
Oct 22, 2025 $ 0.111
+2.89%
$ 11.91 million $ 103,476
Oct 21, 2025 $ 0.109
-0.99%
$ 11.55 million $ 77,785
Oct 20, 2025 $ 0.11
-5.74%
$ 11.8 million $ 75,143
Oct 19, 2025 $ 0.117
-0.93%
$ 12.57 million $ 54,975
Oct 18, 2025 $ 0.117
+4.63%
$ 12.71 million $ 79,565
Oct 17, 2025 $ 0.116
-6.16%
$ 12.02 million $ 93,582
Oct 16, 2025 $ 0.124
-1.01%
$ 13.31 million $ 70,128
Oct 15, 2025 $ 0.125
+1.40%
$ 13.39 million $ 69,103
Oct 14, 2025 $ 0.123
-0.61%
$ 13.2 million $ 94,117
Oct 13, 2025 $ 0.124
+0.99%
$ 13.28 million $ 78,485
Oct 12, 2025 $ 0.123
-7.61%
$ 13.14 million $ 19,077
Oct 11, 2025 $ 0.133
-3.83%
$ 14.21 million $ 247,519
Oct 10, 2025 $ 0.138
-6.59%
$ 14.62 million $ 91,032
Oct 9, 2025 $ 0.147
+5.98%
$ 15.77 million $ 90,707
Oct 8, 2025 $ 0.139
+6.73%
$ 14.82 million $ 70,814
Oct 7, 2025 $ 0.13
-0.51%
$ 13.92 million $ 95,976
Oct 6, 2025 $ 0.131
-1.39%
$ 13.99 million $ 73,097
Oct 5, 2025 $ 0.133
+1.73%
$ 14.08 million $ 74,038
Oct 4, 2025 $ 0.13
-1.13%
$ 13.94 million $ 71,106
Oct 3, 2025 $ 0.132
-4.20%
$ 14.09 million $ 72,610
Oct 2, 2025 $ 0.137
-2.53%
$ 14.66 million $ 89,100
Oct 1, 2025 $ 0.115
+25.89%
$ 15.02 million $ 49,221
Sep 30, 2025 $ 0.0916
+1.82%
$ 9.76 million $ 83,888
Sep 29, 2025 $ 0.09
-1.04%
$ 9.59 million $ 79,741
Sep 28, 2025 $ 0.0905
+0.68%
$ 9.69 million $ 75,255
Sep 27, 2025 $ 0.0898
-0.10%
$ 9.57 million $ 58,235
Sep 26, 2025 $ 0.0902
-1.41%
$ 9.57 million $ 76,722
Sep 25, 2025 $ 0.0915
+0.73%
$ 9.74 million $ 78,820
Sep 24, 2025 $ 0.0912
+3.08%
$ 9.66 million $ 66,811
Sep 23, 2025 $ 0.0885
+2.41%
$ 9.41 million $ 62,405
Sep 22, 2025 $ 0.0871
-10.38%
$ 9.17 million $ 73,370
Sep 21, 2025 $ 0.096
+7.85%
$ 10.33 million $ 108,259
Sep 20, 2025 $ 0.0891
+0.60%
$ 9.45 million $ 78,985
Sep 19, 2025 $ 0.0889
-2.41%
$ 9.4 million $ 70,450
Sep 18, 2025 $ 0.0911
-2.58%
$ 9.66 million $ 72,269
Sep 17, 2025 $ 0.0931
+9.08%
$ 9.92 million $ 82,905
Sep 16, 2025 $ 0.0851
+1.95%
$ 9.04 million $ 73,934
Sep 15, 2025 $ 0.0837
-5.19%
$ 8.85 million $ 71,047
Sep 14, 2025 $ 0.088
-0.54%
$ 9.35 million $ 80,143
Sep 13, 2025 $ 0.0884
+5.31%
$ 9.36 million $ 60,800
Sep 12, 2025 $ 0.084
+1.11%
$ 8.89 million $ 85,027
Sep 11, 2025 $ 0.0831
+1.71%
$ 8.89 million $ 74,509
Sep 10, 2025 $ 0.082
+2.82%
$ 8.67 million $ 54,131
Sep 9, 2025 $ 0.0798
+3.84%
$ 8.43 million $ 74,079
Sep 8, 2025 $ 0.0768
+0.32%
$ 8.11 million $ 59,741