Abelian (ABEL) Historical Price Information

Access the full Abelian price history on our page. View open, high, low, close data, trading volume, and market capitalization over your chosen time range. Download data in CSV format for detailed analysis.

ABEL Key Price Milestones:

  • All-Time High (ATH): $1.50 on 2024-01-12 (-301 days ago), down -97.76% since then.
  • All-Time Low (ATL): $0.03257 on 2024-11-06 (-2 days ago), up 3.07% since then.
  • Worst Year: 2024, with a price decrease of 95% from $0.9549 to $0.04171.

Average annual growth over 2 years: 81% per year.

Typically, Abelian performs best in Q4 (average gain of -24.04%) and worst in Q2 (average gain of -71.28%).

Date Start Date End Open Close Low High
2024-04-01 2024-04-07 $ 0.4286 $ 0.4268 $ 0.4212 $ 0.4503
2024-04-08 2024-04-14 $ 0.4270 $ 0.4538 $ 0.4186 $ 0.4989
2024-04-15 2024-04-21 $ 0.4534 $ 0.4244 $ 0.3823 $ 0.4850
2024-04-22 2024-04-28 $ 0.4242 $ 0.3219 $ 0.3121 $ 0.4246
2024-04-29 2024-05-05 $ 0.3223 $ 0.2810 $ 0.2695 $ 0.3286
2024-05-06 2024-05-12 $ 0.2801 $ 0.3384 $ 0.2772 $ 0.3763
2024-05-13 2024-05-19 $ 0.3384 $ 0.3103 $ 0.3073 $ 0.3748
2024-05-20 2024-05-26 $ 0.3105 $ 0.2807 $ 0.2777 $ 0.3162
2024-05-27 2024-06-02 $ 0.2807 $ 0.1813 $ 0.1619 $ 0.2996
2024-06-03 2024-06-09 $ 0.1829 $ 0.1745 $ 0.1589 $ 0.1979
2024-06-10 2024-06-16 $ 0.1742 $ 0.1661 $ 0.1499 $ 0.1883
2024-06-17 2024-06-23 $ 0.1662 $ 0.1146 $ 0.1101 $ 0.1800
2024-06-24 2024-06-30 $ 0.1146 $ 0.1292 $ 0.1003 $ 0.1541
2024-07-01 2024-07-07 $ 0.1292 $ 0.1816 $ 0.1238 $ 0.1943
2024-07-08 2024-07-14 $ 0.1816 $ 0.1425 $ 0.1327 $ 0.1823
2024-07-15 2024-07-21 $ 0.1421 $ 0.1256 $ 0.1214 $ 0.1500
2024-07-22 2024-07-28 $ 0.1258 $ 0.1026 $ 0.1007 $ 0.1273
2024-07-29 2024-08-04 $ 0.1023 $ 0.1012 $ 0.09401 $ 0.1060
2024-08-05 2024-08-11 $ 0.1017 $ 0.08410 $ 0.08153 $ 0.1017
2024-08-12 2024-08-18 $ 0.08390 $ 0.06178 $ 0.06161 $ 0.08433
2024-08-19 2024-08-25 $ 0.06176 $ 0.05753 $ 0.05182 $ 0.06629
2024-08-26 2024-09-01 $ 0.05753 $ 0.05348 $ 0.05131 $ 0.07451
2024-09-02 2024-09-08 $ 0.05352 $ 0.05005 $ 0.04874 $ 0.05562
2024-09-09 2024-09-15 $ 0.05008 $ 0.04272 $ 0.03844 $ 0.05072
2024-09-16 2024-09-22 $ 0.04142 $ 0.05628 $ 0.04027 $ 0.06250
2024-09-23 2024-09-29 $ 0.05632 $ 0.05262 $ 0.04810 $ 0.05930
2024-09-30 2024-10-06 $ 0.05329 $ 0.06592 $ 0.04499 $ 0.07371
2024-10-07 2024-10-13 $ 0.06592 $ 0.04687 $ 0.04595 $ 0.06691
2024-10-14 2024-10-20 $ 0.04694 $ 0.04118 $ 0.03828 $ 0.04715
2024-10-21 2024-10-27 $ 0.04154 $ 0.04195 $ 0.03974 $ 0.04697