Abelian Historical Data

ABEL Page 10
Download
Date Close Price change Market cap Trading volume
Apr 10, 12 AM $ 0.0949
-0.41%
$ 10.59 million $ 36,005
Apr 9, 11 PM $ 0.0953
+0.02%
$ 10.63 million $ 35,797
Apr 9, 10 PM $ 0.0953
+0.06%
$ 10.63 million $ 37,030
Apr 9, 9 PM $ 0.0952
+0.54%
$ 10.62 million $ 35,063
Apr 9, 8 PM $ 0.0947
+0.29%
$ 10.57 million $ 33,475
Apr 9, 7 PM $ 0.0944
-0.12%
$ 10.54 million $ 33,317
Apr 9, 6 PM $ 0.0945
-0.28%
$ 10.55 million $ 33,084
Apr 9, 5 PM $ 0.0948
+0.99%
$ 10.58 million $ 31,860
Apr 9, 4 PM $ 0.0939
+0.16%
$ 10.48 million $ 31,124
Apr 9, 3 PM $ 0.0937
+0.81%
$ 10.46 million $ 31,822
Apr 9, 2 PM $ 0.093
+0.03%
$ 10.37 million $ 30,260
Apr 9, 1 PM $ 0.0929
-0.24%
$ 10.37 million $ 29,451
Apr 9, 12 PM $ 0.0932
+0.01%
$ 10.4 million $ 30,550
Apr 9, 11 AM $ 0.0931
+0.00%
$ 10.39 million $ 30,978
Apr 9, 10 AM $ 0.0931
+0.01%
$ 10.39 million $ 31,394
Apr 9, 9 AM $ 0.0931
-0.20%
$ 10.38 million $ 32,399
Apr 9, 8 AM $ 0.0932
+0.40%
$ 10.4 million $ 32,173
Apr 9, 7 AM $ 0.0929
-0.05%
$ 10.36 million $ 32,944
Apr 9, 6 AM $ 0.0929
+0.10%
$ 10.37 million $ 33,462
Apr 9, 5 AM $ 0.0928
-0.12%
$ 10.36 million $ 33,089
Apr 9, 4 AM $ 0.0929
-0.08%
$ 10.37 million $ 34,658
Apr 9, 3 AM $ 0.093
-0.16%
$ 10.38 million $ 36,571
Apr 9, 2 AM $ 0.0932
+0.20%
$ 10.4 million $ 37,511
Apr 9, 1 AM $ 0.093
+0.07%
$ 10.37 million $ 38,531
Apr 9, 12 AM $ 0.0929
-0.42%
$ 10.36 million $ 38,651
Apr 8, 11 PM $ 0.0933
-0.01%
$ 10.41 million $ 37,996
Apr 8, 10 PM $ 0.0933
-0.39%
$ 10.41 million $ 37,362
Apr 8, 9 PM $ 0.0937
+0.42%
$ 10.46 million $ 37,239
Apr 8, 8 PM $ 0.0934
-0.25%
$ 10.42 million $ 37,484
Apr 8, 7 PM $ 0.0936
+0.43%
$ 10.45 million $ 38,453
Apr 8, 6 PM $ 0.0933
-1.14%
$ 10.41 million $ 40,473
Apr 8, 5 PM $ 0.0944
+0.34%
$ 10.53 million $ 42,887
Apr 8, 4 PM $ 0.0941
+0.61%
$ 10.5 million $ 44,344
Apr 8, 3 PM $ 0.0935
+0.44%
$ 10.43 million $ 43,727
Apr 8, 2 PM $ 0.0931
-0.89%
$ 10.39 million $ 43,925
Apr 8, 1 PM $ 0.0939
-0.25%
$ 10.48 million $ 43,295
Apr 8, 12 PM $ 0.0942
+0.38%
$ 10.51 million $ 42,540
Apr 8, 11 AM $ 0.0938
+0.21%
$ 10.47 million $ 42,703
Apr 8, 10 AM $ 0.0936
-0.55%
$ 10.45 million $ 42,573
Apr 8, 9 AM $ 0.0942
-0.19%
$ 10.51 million $ 42,422
Apr 8, 8 AM $ 0.0944
+2.85%
$ 10.53 million $ 42,467
Apr 8, 7 AM $ 0.0918
+1.13%
$ 10.24 million $ 40,753
Apr 8, 6 AM $ 0.0907
-0.17%
$ 10.12 million $ 39,268
Apr 8, 5 AM $ 0.0909
-0.38%
$ 10.14 million $ 38,396
Apr 8, 4 AM $ 0.0908
-0.24%
$ 10.13 million $ 36,100
Apr 8, 3 AM $ 0.0911
+0.02%
$ 10.16 million $ 34,789
Apr 8, 2 AM $ 0.0911
-1.83%
$ 10.16 million $ 33,918
Apr 8, 1 AM $ 0.0928
+0.25%
$ 10.35 million $ 33,186
Apr 8, 12 AM $ 0.0926
-0.53%
$ 10.33 million $ 32,939
Apr 7, 11 PM $ 0.0931
+1.45%
$ 10.38 million $ 32,774