ABEL Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.0044457 | $0.0044603 | $0.0044437 | $0.0044443 | $16,273.77 |
| 2026-09-24 | $0.0044451 | $0.0045297 | $0.0044437 | $0.0044448 | $16,996.49 |
| 2026-09-23 | $0.0044441 | $0.0044907 | $0.0044437 | $0.0044446 | $16,295.03 |
| 2026-09-22 | $0.0044446 | $0.0044909 | $0.0044437 | $0.0044448 | $16,460.37 |
| 2026-09-21 | $0.0044444 | $0.0044925 | $0.0044437 | $0.0044454 | $16,263.16 |
| 2026-09-20 | $0.0044455 | $0.0044802 | $0.0044437 | $0.0044441 | $15,982.03 |
| 2026-09-19 | $0.0044441 | $0.0044872 | $0.0044437 | $0.004445 | $16,508.44 |
| 2026-09-18 | $0.0044437 | $0.0044922 | $0.0044437 | $0.0044443 | $15,848.46 |
| 2026-09-17 | $0.0044455 | $0.004458 | $0.0044437 | $0.0044453 | $16,335.56 |
| 2026-09-16 | $0.004444 | $0.004488 | $0.0044437 | $0.0044441 | $16,314.68 |
| 2026-09-15 | $0.0044439 | $0.0044892 | $0.0044437 | $0.0044441 | $16,105.10 |
| 2026-09-14 | $0.0044446 | $0.0044877 | $0.0044437 | $0.0044442 | $16,398.34 |
| 2026-09-13 | $0.0044457 | $0.0044625 | $0.0044437 | $0.0044444 | $16,272.60 |
| 2026-09-12 | $0.0044438 | $0.0044899 | $0.0044437 | $0.0044446 | $16,446.26 |
| 2026-09-11 | $0.0044665 | $0.0044669 | $0.0044437 | $0.0044449 | $16,586.16 |
| 2026-09-10 | $0.0044442 | $0.0044782 | $0.0044437 | $0.004444 | $16,400.82 |
| 2026-09-09 | $0.0044449 | $0.0044578 | $0.0044437 | $0.0044445 | $16,264.23 |
| 2026-09-08 | $0.0044443 | $0.0045045 | $0.0044437 | $0.0044457 | $16,541.16 |
| 2026-09-07 | $0.0044447 | $0.0044927 | $0.0044437 | $0.0044444 | $16,792.52 |
| 2026-09-06 | $0.0044446 | $0.0044719 | $0.0044437 | $0.0044442 | $15,884.29 |
| 2026-09-05 | $0.0044437 | $0.0044458 | $0.0044437 | $0.0044456 | $16,946.26 |
| 2026-09-04 | $0.0044456 | $0.0045162 | $0.0044437 | $0.0044447 | $16,218.63 |
| 2026-09-03 | $0.0044441 | $0.0045092 | $0.0044437 | $0.0044456 | $16,483.69 |
| 2026-09-02 | $0.0044455 | $0.0044645 | $0.0044437 | $0.0044449 | $15,841.15 |
| 2026-09-01 | $0.004444 | $0.0044465 | $0.0044437 | $0.0044449 | $15,700.83 |
| 2026-08-31 | $0.0044452 | $0.0045147 | $0.0044437 | $0.0044438 | $16,302.73 |
| 2026-08-30 | $0.0044446 | $0.0045242 | $0.0044437 | $0.0044455 | $16,380.52 |
| 2026-08-29 | $0.0044437 | $0.0045056 | $0.0044437 | $0.0044454 | $16,435.21 |
| 2026-08-28 | $0.0044448 | $0.0044853 | $0.0044437 | $0.004445 | $16,125.46 |
| 2026-08-27 | $0.0044445 | $0.0045116 | $0.0044437 | $0.0044444 | $16,016.72 |