Abelian Historical Data

ABEL Page 6
Download
Date Close Price change Market cap Trading volume
Sep 8, 2025 $ 0.0768
+0.32%
$ 8.11 million $ 59,741
Sep 7, 2025 $ 0.0766
-0.08%
$ 8.09 million $ 67,006
Sep 6, 2025 $ 0.0766
+4.17%
$ 8.09 million $ 64,156
Sep 5, 2025 $ 0.0736
-0.44%
$ 7.76 million $ 78,614
Sep 4, 2025 $ 0.0741
+0.06%
$ 7.79 million $ 76,670
Sep 3, 2025 $ 0.074
+0.92%
$ 7.81 million $ 67,408
Sep 2, 2025 $ 0.0734
+2.17%
$ 7.73 million $ 67,821
Sep 1, 2025 $ 0.0718
+0.79%
$ 7.56 million $ 67,560
Aug 31, 2025 $ 0.0715
-1.83%
$ 7.51 million $ 69,842
Aug 30, 2025 $ 0.0729
-1.76%
$ 7.66 million $ 64,368
Aug 29, 2025 $ 0.0742
+2.81%
$ 7.81 million $ 73,840
Aug 28, 2025 $ 0.0723
-0.13%
$ 7.6 million $ 67,479
Aug 27, 2025 $ 0.0724
-1.15%
$ 7.61 million $ 70,240
Aug 26, 2025 $ 0.0733
+1.24%
$ 7.69 million $ 66,625
Aug 25, 2025 $ 0.0725
-3.98%
$ 7.6 million $ 67,256
Aug 24, 2025 $ 0.0755
+0.01%
$ 7.93 million $ 73,778
Aug 23, 2025 $ 0.0756
+0.57%
$ 7.92 million $ 56,602
Aug 22, 2025 $ 0.0748
-1.99%
$ 7.88 million $ 72,946
Aug 21, 2025 $ 0.0763
-3.49%
$ 8.01 million $ 67,608
Aug 20, 2025 $ 0.0792
-1.59%
$ 8.28 million $ 68,963
Aug 19, 2025 $ 0.0795
-0.94%
$ 8.34 million $ 62,072
Aug 18, 2025 $ 0.0803
-0.18%
$ 8.4 million $ 74,589
Aug 17, 2025 $ 0.0804
+8.68%
$ 8.41 million $ 67,947
Aug 16, 2025 $ 0.074
-2.67%
$ 7.74 million $ 69,310
Aug 15, 2025 $ 0.0761
+0.53%
$ 7.95 million $ 68,045
Aug 14, 2025 $ 0.0757
+0.99%
$ 7.91 million $ 67,193
Aug 13, 2025 $ 0.0749
+0.76%
$ 7.83 million $ 53,421
Aug 12, 2025 $ 0.0744
-1.20%
$ 7.77 million $ 83,081
Aug 11, 2025 $ 0.0753
-0.18%
$ 7.86 million $ 75,495
Aug 10, 2025 $ 0.0753
+1.10%
$ 7.86 million $ 64,884
Aug 9, 2025 $ 0.0745
+0.08%
$ 7.77 million $ 62,103
Aug 8, 2025 $ 0.0745
-0.10%
$ 7.76 million $ 72,869
Aug 7, 2025 $ 0.0745
+0.48%
$ 7.77 million $ 73,984
Aug 6, 2025 $ 0.0748
-0.67%
$ 7.78 million $ 65,692
Aug 5, 2025 $ 0.0758
+0.59%
$ 7.89 million $ 66,032
Aug 4, 2025 $ 0.0755
+0.92%
$ 7.86 million $ 68,881
Aug 3, 2025 $ 0.075
+2.14%
$ 7.79 million $ 61,933
Aug 2, 2025 $ 0.0741
+0.95%
$ 7.63 million $ 71,001
Aug 1, 2025 $ 0.0737
-3.77%
$ 7.64 million $ 61,374
Jul 31, 2025 $ 0.0763
-4.74%
$ 7.94 million $ 71,477
Jul 30, 2025 $ 0.0801
+0.75%
$ 8.32 million $ 64,331
Jul 29, 2025 $ 0.0795
+0.12%
$ 8.26 million $ 70,514
Jul 28, 2025 $ 0.0794
-5.70%
$ 8.25 million $ 80,243
Jul 27, 2025 $ 0.0845
-1.37%
$ 8.77 million $ 74,823
Jul 26, 2025 $ 0.086
+6.04%
$ 8.92 million $ 48,874
Jul 25, 2025 $ 0.0812
+9.49%
$ 8.43 million $ 49,791
Jul 24, 2025 $ 0.0742
+2.70%
$ 7.69 million $ 51,047
Jul 23, 2025 $ 0.0722
+0.44%
$ 7.49 million $ 87,253
Jul 22, 2025 $ 0.0719
-3.60%
$ 7.45 million $ 106,786
Jul 21, 2025 $ 0.0746
-0.04%
$ 7.72 million $ 85,608