Abelian (ABEL) Historical Data

Abelian Historical Price Information

Get a full overview of the Abelian price history with our historical price data page. Access the entire Abelian value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Abelian price, as well as historical ABEL1 trading volume and market capitalization.

Track Abelian’s history in its entirety, ranging from the Abelian starting price to the most recent ABEL1 price data. Our ABEL1 price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Apr 22, 2026 - May 22, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
May 21, 2026May 22, 2026 $ 0.07548 $ 0.07567 $ 0.07325 $ 0.07421 $ 30,124 $ 8.60M
May 20, 2026May 21, 2026 $ 0.07579 $ 0.07628 $ 0.07510 $ 0.07549 $ 34,766 $ 8.78M
May 19, 2026May 20, 2026 $ 0.07621 $ 0.07635 $ 0.07509 $ 0.07582 $ 36,265 $ 8.79M
May 18, 2026May 19, 2026 $ 0.07664 $ 0.07684 $ 0.07444 $ 0.07608 $ 28,245 $ 8.75M
May 17, 2026May 18, 2026 $ 0.07741 $ 0.07771 $ 0.07650 $ 0.07665 $ 29,327 $ 8.95M
May 16, 2026May 17, 2026 $ 0.07814 $ 0.07840 $ 0.07687 $ 0.07742 $ 33,586 $ 8.99M
May 15, 2026May 16, 2026 $ 0.07960 $ 0.08051 $ 0.07799 $ 0.07819 $ 37,472 $ 9.17M
May 14, 2026May 15, 2026 $ 0.07781 $ 0.08017 $ 0.07756 $ 0.07969 $ 31,886 $ 9.11M
May 13, 2026May 14, 2026 $ 0.07879 $ 0.07972 $ 0.07674 $ 0.07803 $ 29,056 $ 9.11M
May 12, 2026May 13, 2026 $ 0.08020 $ 0.08020 $ 0.07858 $ 0.07878 $ 29,834 $ 9.18M
May 11, 2026May 12, 2026 $ 0.08054 $ 0.08054 $ 0.07863 $ 0.08017 $ 38,422 $ 9.22M
May 10, 2026May 11, 2026 $ 0.07889 $ 0.08062 $ 0.07847 $ 0.08059 $ 51,071 $ 9.18M
May 09, 2026May 10, 2026 $ 0.07108 $ 0.09509 $ 0.07060 $ 0.07889 $ 32,699 $ 8.40M
May 08, 2026May 09, 2026 $ 0.07038 $ 0.07111 $ 0.06966 $ 0.07102 $ 31,362 $ 8.18M
May 07, 2026May 08, 2026 $ 0.07151 $ 0.07167 $ 0.06985 $ 0.07035 $ 33,328 $ 8.21M
May 06, 2026May 07, 2026 $ 0.07200 $ 0.07329 $ 0.07122 $ 0.07140 $ 34,470 $ 8.38M
May 05, 2026May 06, 2026 $ 0.07101 $ 0.07261 $ 0.07050 $ 0.07197 $ 42,875 $ 8.32M
May 04, 2026May 05, 2026 $ 0.06962 $ 0.07137 $ 0.06932 $ 0.07101 $ 45,746 $ 8.18M
May 03, 2026May 04, 2026 $ 0.07784 $ 0.07802 $ 0.06964 $ 0.06964 $ 42,463 $ 8.47M
May 02, 2026May 03, 2026 $ 0.07482 $ 0.1501 $ 0.07400 $ 0.07787 $ 42,587 $ 8.81M
May 01, 2026May 02, 2026 $ 0.07945 $ 0.07973 $ 0.07280 $ 0.07484 $ 50,525 $ 8.72M
Apr 30, 2026May 01, 2026 $ 0.08166 $ 0.08207 $ 0.07935 $ 0.07947 $ 33,891 $ 9.40M
Apr 29, 2026Apr 30, 2026 $ 0.08285 $ 0.08408 $ 0.08147 $ 0.08167 $ 29,735 $ 9.58M
Apr 28, 2026Apr 29, 2026 $ 0.08559 $ 0.08565 $ 0.08248 $ 0.08290 $ 50,842 $ 9.65M
Apr 27, 2026Apr 28, 2026 $ 0.08813 $ 0.08936 $ 0.08470 $ 0.08560 $ 47,756 $ 10.02M
Apr 26, 2026Apr 27, 2026 $ 0.08895 $ 0.08964 $ 0.08746 $ 0.08805 $ 25,885 $ 10.23M
Apr 25, 2026Apr 26, 2026 $ 0.08945 $ 0.08985 $ 0.08830 $ 0.08894 $ 34,844 $ 10.32M
Apr 24, 2026Apr 25, 2026 $ 0.08996 $ 0.09028 $ 0.08919 $ 0.08938 $ 33,436 $ 10.38M
Apr 23, 2026Apr 24, 2026 $ 0.08875 $ 0.09086 $ 0.08815 $ 0.08997 $ 34,112 $ 10.37M
Apr 22, 2026Apr 23, 2026 $ 0.08839 $ 0.09233 $ 0.08794 $ 0.08872 $ 33,646 $ 10.31M

ABEL
Abelian
$ 0.07328
-1.25%   Last 24H
Alternative