Abelian Historical Data

ABEL Page 8
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $ 0.0497
-2.36%
$ 5.03 million $ 78,586
May 30, 2025 $ 0.0509
+0.73%
$ 5.15 million $ 90,450
May 29, 2025 $ 0.0506
-0.05%
$ 5.11 million $ 91,129
May 28, 2025 $ 0.0506
+0.80%
$ 5.11 million $ 81,694
May 27, 2025 $ 0.0502
-1.37%
$ 5.07 million $ 74,471
May 26, 2025 $ 0.0509
+2.18%
$ 5.13 million $ 93,130
May 25, 2025 $ 0.0498
+1.01%
$ 5.02 million $ 78,657
May 24, 2025 $ 0.0493
-0.84%
$ 4.96 million $ 82,873
May 23, 2025 $ 0.0497
+0.15%
$ 5 million $ 84,071
May 22, 2025 $ 0.0496
-1.66%
$ 4.99 million $ 76,412
May 21, 2025 $ 0.0505
-0.22%
$ 5.07 million $ 89,840
May 20, 2025 $ 0.0506
-1.14%
$ 5.07 million $ 82,951
May 19, 2025 $ 0.0511
-0.16%
$ 5.12 million $ 76,443
May 18, 2025 $ 0.0512
-2.95%
$ 5.12 million $ 81,000
May 17, 2025 $ 0.0528
+2.94%
$ 5.28 million $ 88,032
May 16, 2025 $ 0.0513
+0.50%
$ 5.13 million $ 81,283
May 15, 2025 $ 0.051
-2.02%
$ 5.1 million $ 80,302
May 14, 2025 $ 0.0521
-0.51%
$ 5.2 million $ 81,388
May 13, 2025 $ 0.0524
-2.11%
$ 5.23 million $ 83,612
May 12, 2025 $ 0.0535
-2.83%
$ 5.34 million $ 76,603
May 11, 2025 $ 0.0551
-2.67%
$ 5.49 million $ 86,927
May 10, 2025 $ 0.0566
+8.19%
$ 5.64 million $ 100,027
May 9, 2025 $ 0.0523
-0.29%
$ 5.2 million $ 79,069
May 8, 2025 $ 0.0525
-1.21%
$ 5.22 million $ 86,974
May 7, 2025 $ 0.0533
-0.58%
$ 5.3 million $ 82,768
May 6, 2025 $ 0.0536
+0.29%
$ 5.32 million $ 77,458
May 5, 2025 $ 0.0534
-8.52%
$ -- $ 94,218
May 4, 2025 $ 0.0584
-4.14%
$ -- $ 27,760
May 3, 2025 $ 0.0609
-1.30%
$ -- $ 45,231
May 2, 2025 $ 0.0618
+15.32%
$ -- $ 55,581
May 1, 2025 $ 0.0536
-0.04%
$ -- $ 37,673
Apr 30, 2025 $ 0.0536
+11.90%
$ -- $ 34,217
Apr 29, 2025 $ 0.0478
-9.64%
$ -- $ 36,352
Apr 28, 2025 $ 0.0529
+6.89%
$ -- $ 37,596
Apr 27, 2025 $ 0.0495
-1.06%
$ -- $ 31,059
Apr 26, 2025 $ 0.05
-0.59%
$ -- $ 32,603
Apr 25, 2025 $ 0.0503
+5.14%
$ -- $ 29,683
Apr 24, 2025 $ 0.0478
-8.01%
$ -- $ 41
Apr 23, 2025 $ 0.052
+0.76%
$ -- $ 33,283
Apr 22, 2025 $ 0.0516
-0.96%
$ -- $ 38,292
Apr 21, 2025 $ 0.0476
-11.45%
$ -- $ 38,653
Apr 20, 2025 $ 0.0537
+1.88%
$ -- $ 28,494
Apr 19, 2025 $ 0.0536
-3.32%
$ -- $ 39,427
Apr 18, 2025 $ 0.0554
-1.00%
$ -- $ 35,400
Apr 17, 2025 $ 0.056
-13.55%
$ -- $ 18
Apr 16, 2025 $ 0.0648
+1.11%
$ -- $ 36,777
Apr 15, 2025 $ 0.0641
-4.36%
$ -- $ 36,889
Apr 14, 2025 $ 0.067
+8.13%
$ -- $ 37,319
Apr 13, 2025 $ 0.0617
-2.28%
$ -- $ 39,527
Apr 12, 2025 $ 0.0632
+10.86%
$ -- $ 35,743