ABEL Historical USD Price
Daily close · Jan 20, 2023 → Jan 23, 2024Daily price history
Dec 25, 2023 → Jan 23, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-23 | $0.012684 | $0.0127 | $0.012683 | $0.012687 | $3,785.79 |
| 2024-01-22 | $0.012685 | $0.012708 | $0.012683 | $0.012685 | $3,857.82 |
| 2024-01-21 | $0.012684 | $0.012736 | $0.012683 | $0.012688 | $3,667.48 |
| 2024-01-20 | $0.012686 | $0.012785 | $0.012683 | $0.012688 | $3,807.07 |
| 2024-01-19 | $0.012683 | $0.012761 | $0.012683 | $0.012686 | $3,661.67 |
| 2024-01-18 | $0.012689 | $0.012726 | $0.012683 | $0.012686 | $3,786.94 |
| 2024-01-17 | $0.012691 | $0.022011 | $0.012689 | $0.012693 | $4,230.55 |
| 2024-01-16 | $0.012685 | $0.030081 | $0.012683 | $0.01269 | $4,425.97 |
| 2024-01-15 | $0.012685 | $0.014007 | $0.012683 | $0.012687 | $3,979.16 |
| 2024-01-14 | $0.012684 | $0.012713 | $0.012683 | $0.012687 | $3,623.73 |
| 2024-01-13 | $0.012681 | $0.012688 | $0.01268 | $0.012685 | $3,782.61 |
| 2024-01-12 | $0.012682 | $0.012866 | $0.01268 | $0.012681 | $3,788.36 |
| 2024-01-11 | $0.013431 | $0.013435 | $0.01268 | $0.012683 | $3,694.44 |
| 2024-01-10 | $0.013432 | $0.013566 | $0.01343 | $0.013434 | $3,757.34 |
| 2024-01-09 | $0.012681 | $0.013435 | $0.01268 | $0.013432 | $3,822.39 |
| 2024-01-08 | $0.012552 | $0.013054 | $0.01255 | $0.012681 | $3,633.21 |
| 2024-01-07 | $0.012547 | $0.012659 | $0.012546 | $0.01255 | $3,566.95 |
| 2024-01-06 | $0.012551 | $0.012551 | $0.012545 | $0.012548 | $3,565.33 |
| 2024-01-05 | $0.01255 | $0.012718 | $0.012546 | $0.01255 | $3,657.37 |
| 2024-01-04 | $0.012008 | $0.012551 | $0.012004 | $0.012546 | $3,818.34 |
| 2024-01-03 | $0.036223 | $0.036465 | $0.012003 | $0.012007 | $3,110.41 |
| 2024-01-02 | $0.036218 | $0.036226 | $0.036209 | $0.036219 | $3,818.20 |
| 2024-01-01 | $0.035375 | $0.037563 | $0.035372 | $0.036217 | $13,832.48 |
| 2023-12-31 | $0.035378 | $0.035407 | $0.035372 | $0.035373 | $2,555.80 |
| 2023-12-30 | $0.032219 | $0.035386 | $0.032213 | $0.035378 | $4,476.93 |
| 2023-12-29 | $0.032216 | $0.032309 | $0.032213 | $0.032219 | $3,790.67 |
| 2023-12-28 | $0.037084 | $0.037086 | $0.030765 | $0.032216 | $4,124.12 |
| 2023-12-27 | $0.015046 | $0.03988 | $0.015041 | $0.037084 | $10,350.21 |
| 2023-12-26 | $0.015454 | $0.017068 | $0.015041 | $0.015046 | $3,856.69 |
| 2023-12-25 | $0.015044 | $0.015454 | $0.015041 | $0.015454 | $3,766.31 |