Abelian Historical Data

ABEL Page 10
Download
Date Close Price change Market cap Trading volume
Jun 10, 2 PM $ 0.0679
-0.67%
$ 7.91 million $ 29,177
Jun 10, 1 PM $ 0.0684
+1.32%
$ 7.97 million $ 29,879
Jun 10, 12 PM $ 0.0675
+1.01%
$ 7.86 million $ 28,944
Jun 10, 11 AM $ 0.0669
-0.58%
$ 7.79 million $ 27,266
Jun 10, 10 AM $ 0.0672
+0.00%
$ 7.83 million $ 25,735
Jun 10, 9 AM $ 0.0672
-0.12%
$ 7.83 million $ 26,126
Jun 10, 8 AM $ 0.0673
-0.28%
$ 7.84 million $ 26,537
Jun 10, 7 AM $ 0.0675
+0.15%
$ 7.86 million $ 26,700
Jun 10, 6 AM $ 0.0674
+0.11%
$ 7.85 million $ 26,915
Jun 10, 5 AM $ 0.0673
+0.02%
$ 7.84 million $ 27,945
Jun 10, 4 AM $ 0.0673
-1.07%
$ 7.84 million $ 30,181
Jun 10, 3 AM $ 0.0681
+0.08%
$ 7.92 million $ 32,014
Jun 10, 2 AM $ 0.068
-0.84%
$ 7.92 million $ 32,960
Jun 10, 1 AM $ 0.0686
+0.30%
$ 7.99 million $ 33,614
Jun 10, 12 AM $ 0.0687
+0.43%
$ 8 million $ 32,718
Jun 9, 11 PM $ 0.0684
-0.56%
$ 7.96 million $ 32,579
Jun 9, 10 PM $ 0.0687
-0.12%
$ 8 million $ 32,261
Jun 9, 9 PM $ 0.0688
-0.19%
$ 8.01 million $ 31,050
Jun 9, 8 PM $ 0.0689
+0.49%
$ 8.03 million $ 30,719
Jun 9, 7 PM $ 0.0686
+0.26%
$ 7.99 million $ 30,560
Jun 9, 6 PM $ 0.0684
-0.01%
$ 7.97 million $ 31,329
Jun 9, 5 PM $ 0.0684
+0.75%
$ 7.97 million $ 31,206
Jun 9, 4 PM $ 0.0679
-0.33%
$ 7.9 million $ 31,392
Jun 9, 3 PM $ 0.0681
-0.32%
$ 7.93 million $ 31,158
Jun 9, 2 PM $ 0.0683
-1.69%
$ 7.95 million $ 30,965
Jun 9, 1 PM $ 0.0695
-0.31%
$ 8.09 million $ 30,681
Jun 9, 12 PM $ 0.0697
-0.10%
$ 8.12 million $ 30,086
Jun 9, 11 AM $ 0.0697
+0.06%
$ 8.12 million $ 30,542
Jun 9, 10 AM $ 0.0697
+0.23%
$ 8.11 million $ 32,320
Jun 9, 9 AM $ 0.0695
-0.63%
$ 8.1 million $ 33,920
Jun 9, 8 AM $ 0.07
-0.27%
$ 8.15 million $ 34,454
Jun 9, 7 AM $ 0.0701
-0.10%
$ 8.17 million $ 35,742
Jun 9, 6 AM $ 0.0702
+0.12%
$ 8.18 million $ 37,410
Jun 9, 5 AM $ 0.0702
+0.36%
$ 8.17 million $ 36,831
Jun 9, 4 AM $ 0.0699
+0.31%
$ 8.14 million $ 34,507
Jun 9, 3 AM $ 0.0697
+0.18%
$ 8.12 million $ 32,504
Jun 9, 2 AM $ 0.0696
+0.11%
$ 8.1 million $ 31,504
Jun 9, 1 AM $ 0.0695
+0.06%
$ 8.09 million $ 30,384
Jun 9, 12 AM $ 0.0695
+0.02%
$ 8.09 million $ 30,481
Jun 8, 11 PM $ 0.0695
-0.08%
$ 8.09 million $ 30,398
Jun 8, 10 PM $ 0.0695
-0.25%
$ 8.1 million $ 30,302
Jun 8, 9 PM $ 0.0697
+0.28%
$ 8.12 million $ 31,790
Jun 8, 8 PM $ 0.0695
-0.26%
$ 8.09 million $ 32,573
Jun 8, 7 PM $ 0.0697
-0.25%
$ 8.12 million $ 32,288
Jun 8, 6 PM $ 0.0699
+0.22%
$ 8.14 million $ 31,249
Jun 8, 5 PM $ 0.0697
+0.83%
$ 8.12 million $ 29,582
Jun 8, 4 PM $ 0.0692
-1.99%
$ 8.05 million $ 30,173
Jun 8, 3 PM $ 0.0706
-0.36%
$ 8.22 million $ 30,657
Jun 8, 2 PM $ 0.0706
+0.26%
$ 8.22 million $ 30,490
Jun 8, 1 PM $ 0.0706
+0.27%
$ 8.22 million $ 30,426