Abelian Historical Data

ABEL Page 11
Download
Date Close Price change Market cap Trading volume
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
Apr 7, 10 PM $ 0.0917
+1.10%
$ 10.23 million $ 32,616
Apr 7, 9 PM $ 0.0907
-1.12%
$ 10.12 million $ 32,818
Apr 7, 8 PM $ 0.0917
+0.21%
$ 10.24 million $ 32,741
Apr 7, 7 PM $ 0.0916
+0.55%
$ 10.22 million $ 31,754
Apr 7, 6 PM $ 0.0911
-0.46%
$ 10.16 million $ 30,186
Apr 7, 5 PM $ 0.0915
+1.20%
$ 10.21 million $ 27,691
Apr 7, 4 PM $ 0.0904
-0.04%
$ 10.09 million $ 26,197
Apr 7, 3 PM $ 0.0905
+0.71%
$ 10.09 million $ 27,018
Apr 7, 2 PM $ 0.0898
-0.70%
$ 10.02 million $ 27,651
Apr 7, 1 PM $ 0.0905
-0.30%
$ 10.09 million $ 28,351
Apr 7, 12 PM $ 0.0907
+0.02%
$ 10.12 million $ 29,506
Apr 7, 11 AM $ 0.0906
+0.26%
$ 10.11 million $ 29,486
Apr 7, 10 AM $ 0.0904
-1.02%
$ 10.09 million $ 29,747
Apr 7, 9 AM $ 0.0914
+0.25%
$ 10.19 million $ 30,765
Apr 7, 8 AM $ 0.0911
+0.45%
$ 10.16 million $ 30,358
Apr 7, 7 AM $ 0.0907
-0.16%
$ 10.12 million $ 30,653
Apr 7, 6 AM $ 0.0908
-0.25%
$ 10.13 million $ 31,059
Apr 7, 5 AM $ 0.0911
-0.16%
$ 10.16 million $ 31,091
Apr 7, 4 AM $ 0.0915
+0.26%
$ 10.21 million $ 30,697
Apr 7, 3 AM $ 0.0913
+0.60%
$ 10.19 million $ 31,127
Apr 7, 2 AM $ 0.0907
-0.38%
$ 10.12 million $ 32,258
Apr 7, 1 AM $ 0.0911
-0.30%
$ 10.17 million $ 34,410
Apr 7, 12 AM $ 0.0914
+0.04%
$ 10.2 million $ 35,553
Apr 6, 11 PM $ 0.0914
+1.45%
$ 10.19 million $ 36,161
Apr 6, 10 PM $ 0.0901
-0.90%
$ 10.05 million $ 36,286
Apr 6, 9 PM $ 0.0909
-0.21%
$ 10.14 million $ 37,019
Apr 6, 3 PM $ 0.105
+0.00%
$ 11.77 million $ 23,857
Apr 6, 2 PM $ 0.1
+10.79%
$ 11.17 million $ 39,499
Apr 6, 1 PM $ 0.0903
+0.00%
$ 10.08 million $ 39,409
Apr 6, 12 PM $ 0.0904
-0.61%
$ 10.08 million $ 38,274
Apr 6, 11 AM $ 0.091
+0.06%
$ 10.15 million $ 39,188
Apr 6, 10 AM $ 0.0909
+0.10%
$ 10.14 million $ 40,473
Apr 6, 9 AM $ 0.0908
+0.61%
$ 10.13 million $ 40,871
Apr 6, 8 AM $ 0.0902
+0.50%
$ 10.06 million $ 41,398
Apr 6, 7 AM $ 0.0899
+0.12%
$ 10.03 million $ 40,956
Apr 6, 6 AM $ 0.0898
-0.27%
$ 10.02 million $ 40,209
Apr 6, 5 AM $ 0.09
-0.09%
$ 10.04 million $ 39,936
Apr 6, 4 AM $ 0.0901
+0.17%
$ 10.06 million $ 39,939
Apr 6, 3 AM $ 0.09
-0.48%
$ 10.04 million $ 39,180
Apr 6, 2 AM $ 0.0904
+0.92%
$ 10.09 million $ 37,900
Apr 6, 1 AM $ 0.0897
-0.38%
$ 10.01 million $ 36,140
Apr 6, 12 AM $ 0.09
-0.46%
$ 10.04 million $ 35,277
Apr 5, 11 PM $ 0.0904
+0.92%
$ 10.09 million $ 34,903
Apr 5, 10 PM $ 0.0896
+0.74%
$ 10 million $ 34,209
Apr 5, 9 PM $ 0.089
+0.10%
$ 9.92 million $ 33,154
Apr 5, 8 PM $ 0.0889
+0.40%
$ 9.92 million $ 32,798
Apr 5, 7 PM $ 0.0885
-0.05%
$ 9.88 million $ 31,867
Apr 5, 6 PM $ 0.0885
-0.16%
$ 9.88 million $ 31,699