Abelian Historical Data

ABEL
Download
Date Close Price change Market cap Trading volume
Today $ 0.0784
+0.00%
$ 9.13 million $ 35,732
Yesterday $ 0.0796
+2.41%
$ 9.17 million $ 33,938
May 13, 2026 $ 0.0777
-1.43%
$ 8.95 million $ 32,331
May 12, 2026 $ 0.0788
-1.81%
$ 9.07 million $ 29,842
May 11, 2026 $ 0.0802
-0.41%
$ 9.24 million $ 30,373
May 10, 2026 $ 0.0806
+2.15%
$ 9.29 million $ 40,613
May 9, 2026 $ 0.0789
+11.03%
$ 9.09 million $ 54,326
May 8, 2026 $ 0.0711
+0.98%
$ 8.19 million $ 31,685
May 7, 2026 $ 0.0704
-1.60%
$ 8.1 million $ 31,490
May 6, 2026 $ 0.0715
-0.68%
$ 8.24 million $ 34,384
May 5, 2026 $ 0.072
+1.39%
$ 8.29 million $ 34,502
May 4, 2026 $ 0.071
+2.34%
$ 8.18 million $ 51,857
May 3, 2026 $ 0.0696
-10.57%
$ 8.02 million $ 45,875
May 2, 2026 $ 0.0779
+4.03%
$ 8.97 million $ 41,591
May 1, 2026 $ 0.0749
-5.78%
$ 8.62 million $ 44,383
Apr 30, 2026 $ 0.0795
-2.63%
$ 9.15 million $ 40,093
Apr 29, 2026 $ 0.0817
-1.38%
$ 9.4 million $ 30,965
Apr 28, 2026 $ 0.0829
-3.18%
$ 9.54 million $ 31,261
Apr 27, 2026 $ 0.0856
-2.44%
$ 9.86 million $ 65,563
Apr 26, 2026 $ 0.088
-1.02%
$ 10.11 million $ 33,750
Apr 25, 2026 $ 0.0889
-0.47%
$ 10.24 million $ 28,214
Apr 24, 2026 $ 0.0894
-0.59%
$ 10.29 million $ 36,549
Apr 23, 2026 $ 0.09
+1.39%
$ 10.36 million $ 39,010
Apr 22, 2026 $ 0.0887
+0.37%
$ 10.22 million $ 28,682
Apr 21, 2026 $ 0.0884
+0.51%
$ 10.18 million $ 36,251
Apr 20, 2026 $ 0.0879
-3.19%
$ 10.13 million $ 33,788
Apr 19, 2026 $ 0.0908
-1.79%
$ 10.46 million $ 36,455
Apr 18, 2026 $ 0.0925
-2.23%
$ 10.65 million $ 27,612
Apr 17, 2026 $ 0.0946
+0.77%
$ 10.89 million $ 38,743
Apr 16, 2026 $ 0.0939
-2.10%
$ 10.81 million $ 35,728
Apr 15, 2026 $ 0.0959
+0.12%
$ 11.04 million $ 38,695
Apr 14, 2026 $ 0.0958
-0.84%
$ 10.69 million $ 33,808
Apr 13, 2026 $ 0.0967
+2.86%
$ 10.78 million $ 42,779
Apr 12, 2026 $ 0.094
+0.49%
$ 10.48 million $ 35,582
Apr 11, 2026 $ 0.0935
-0.36%
$ 10.43 million $ 34,095
Apr 10, 2026 $ 0.0938
-1.50%
$ 10.47 million $ 39,867
Apr 9, 2026 $ 0.0953
+2.13%
$ 10.63 million $ 35,797
Apr 8, 2026 $ 0.0933
+0.21%
$ 10.41 million $ 37,996
Apr 7, 2026 $ 0.0931
+1.84%
$ 10.38 million $ 32,774
Apr 6, 2026 $ 0.0914
+1.03%
$ 10.19 million $ 36,161
Apr 5, 2026 $ 0.0904
+1.97%
$ 10.09 million $ 34,903
Apr 4, 2026 $ 0.0888
+0.92%
$ 9.91 million $ 31,553
Apr 3, 2026 $ 0.088
-0.27%
$ 9.82 million $ 30,608
Apr 2, 2026 $ 0.0882
-0.51%
$ 9.85 million $ 35,904
Apr 1, 2026 $ 0.0887
+9.03%
$ 9.9 million $ 96,596
Mar 31, 2026 $ 0.0814
+25.39%
$ 9.08 million $ 52,798
Mar 30, 2026 $ 0.0649
+1.05%
$ 7.24 million $ 58,798
Mar 29, 2026 $ 0.0642
-1.51%
$ 7.16 million $ 59,246
Mar 28, 2026 $ 0.0652
+0.02%
$ 7.27 million $ 64,011
Mar 27, 2026 $ 0.0652
-3.58%
$ 7.27 million $ 42,154
Download