Abelian Historical Data

ABEL Page 11
Download
Date Close Price change Market cap Trading volume
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
Jun 8, 12 PM $ 0.0704
+0.24%
$ 8.2 million $ 30,425
Jun 8, 11 AM $ 0.0702
+0.17%
$ 8.18 million $ 30,475
Jun 8, 10 AM $ 0.0701
+0.01%
$ 8.17 million $ 31,813
Jun 8, 9 AM $ 0.07
+0.37%
$ 8.16 million $ 33,015
Jun 8, 8 AM $ 0.0698
-0.29%
$ 8.12 million $ 33,089
Jun 8, 7 AM $ 0.07
+0.27%
$ 8.15 million $ 33,056
Jun 8, 6 AM $ 0.0698
+0.49%
$ 8.13 million $ 33,130
Jun 8, 5 AM $ 0.0694
-0.28%
$ 8.09 million $ 33,245
Jun 8, 4 AM $ 0.0696
-0.36%
$ 8.11 million $ 34,930
Jun 8, 3 AM $ 0.0699
-0.07%
$ 8.14 million $ 35,460
Jun 8, 2 AM $ 0.0697
-0.26%
$ 8.12 million $ 35,213
Jun 8, 1 AM $ 0.0699
-0.90%
$ 8.14 million $ 35,156
Jun 8, 12 AM $ 0.0705
+0.81%
$ 8.21 million $ 35,626
Jun 7, 11 PM $ 0.07
-0.11%
$ 8.15 million $ 35,879
Jun 7, 10 PM $ 0.07
+1.46%
$ 8.16 million $ 36,718
Jun 7, 9 PM $ 0.069
-0.14%
$ 8.04 million $ 36,963
Jun 7, 8 PM $ 0.0691
+0.63%
$ 8.05 million $ 36,072
Jun 7, 7 PM $ 0.0687
+0.61%
$ 8 million $ 36,519
Jun 7, 6 PM $ 0.0683
+0.14%
$ 7.95 million $ 37,900
Jun 7, 5 PM $ 0.0682
+0.02%
$ 7.94 million $ 38,192
Jun 7, 4 PM $ 0.0682
-0.10%
$ 7.94 million $ 37,413
Jun 7, 3 PM $ 0.0682
+0.28%
$ 7.95 million $ 38,048
Jun 7, 2 PM $ 0.0681
-0.06%
$ 7.93 million $ 38,306
Jun 7, 1 PM $ 0.0681
+0.18%
$ 7.93 million $ 38,653
Jun 7, 12 PM $ 0.068
-1.26%
$ 7.92 million $ 39,399
Jun 7, 11 AM $ 0.0688
+3.81%
$ 8.02 million $ 39,673
Jun 7, 10 AM $ 0.0663
-0.10%
$ 7.72 million $ 37,125
Jun 7, 9 AM $ 0.0664
+0.02%
$ 7.73 million $ 34,712
Jun 7, 8 AM $ 0.0664
+0.18%
$ 7.73 million $ 34,466
Jun 7, 7 AM $ 0.0662
+0.03%
$ 7.71 million $ 33,093
Jun 7, 6 AM $ 0.0662
+0.49%
$ 7.71 million $ 31,421
Jun 7, 5 AM $ 0.0659
-0.52%
$ 7.67 million $ 31,398
Jun 7, 4 AM $ 0.0663
+0.23%
$ 7.72 million $ 30,362
Jun 7, 3 AM $ 0.0661
-0.15%
$ 7.7 million $ 30,327
Jun 7, 2 AM $ 0.0662
+0.17%
$ 7.71 million $ 30,495
Jun 7, 1 AM $ 0.0661
+0.59%
$ 7.7 million $ 30,605
Jun 7, 12 AM $ 0.0657
+0.00%
$ 7.65 million $ 30,127
Jun 6, 11 PM $ 0.0657
-0.17%
$ 7.65 million $ 30,047
Jun 6, 10 PM $ 0.0658
+0.19%
$ 7.66 million $ 29,350
Jun 6, 9 PM $ 0.0657
+0.03%
$ 7.65 million $ 29,449
Jun 6, 8 PM $ 0.0657
+0.07%
$ 7.65 million $ 32,567
Jun 6, 7 PM $ 0.0656
+0.21%
$ 7.64 million $ 32,608
Jun 6, 6 PM $ 0.0655
-0.25%
$ 7.63 million $ 33,188
Jun 6, 5 PM $ 0.0657
-0.21%
$ 7.65 million $ 34,002
Jun 6, 4 PM $ 0.0658
-0.03%
$ 7.66 million $ 33,932
Jun 6, 3 PM $ 0.0658
-0.19%
$ 7.66 million $ 33,870
Jun 6, 2 PM $ 0.0659
+0.29%
$ 7.68 million $ 35,892
Jun 6, 1 PM $ 0.0657
-0.51%
$ 7.66 million $ 36,982