Abelian Historical Data

ABEL Page 12
Download
Date Close Price change Market cap Trading volume
Apr 5, 6 PM $ 0.0885
-0.16%
$ 9.88 million $ 31,699
Apr 5, 5 PM $ 0.0887
-0.23%
$ 9.89 million $ 31,868
Apr 5, 4 PM $ 0.0889
+0.00%
$ 9.91 million $ 31,120
Apr 5, 3 PM $ 0.0888
+0.73%
$ 9.91 million $ 31,244
Apr 5, 2 PM $ 0.0882
-0.05%
$ 9.84 million $ 29,658
Apr 5, 1 PM $ 0.0883
+0.09%
$ 9.85 million $ 28,597
Apr 5, 12 PM $ 0.0882
+0.26%
$ 9.84 million $ 28,772
Apr 5, 11 AM $ 0.088
+0.06%
$ 9.81 million $ 27,799
Apr 5, 10 AM $ 0.0879
-0.35%
$ 9.81 million $ 26,336
Apr 5, 9 AM $ 0.0882
-0.19%
$ 9.84 million $ 24,091
Apr 5, 8 AM $ 0.0884
+0.30%
$ 9.86 million $ 22,842
Apr 5, 7 AM $ 0.0881
+0.02%
$ 9.83 million $ 22,772
Apr 5, 6 AM $ 0.0881
-0.48%
$ 9.83 million $ 23,231
Apr 5, 5 AM $ 0.0885
+0.06%
$ 9.87 million $ 24,546
Apr 5, 4 AM $ 0.0885
+0.03%
$ 9.87 million $ 26,018
Apr 5, 3 AM $ 0.0884
-0.05%
$ 9.87 million $ 27,682
Apr 5, 2 AM $ 0.0885
-0.12%
$ 9.87 million $ 31,439
Apr 5, 1 AM $ 0.0886
+0.03%
$ 9.88 million $ 31,810
Apr 5, 12 AM $ 0.0885
-0.18%
$ 9.88 million $ 31,497
Apr 4, 11 PM $ 0.0888
-0.08%
$ 9.91 million $ 31,553
Apr 4, 10 PM $ 0.0889
+0.24%
$ 9.92 million $ 31,672
Apr 4, 9 PM $ 0.0887
+0.04%
$ 9.9 million $ 32,276
Apr 4, 8 PM $ 0.0885
+0.12%
$ 9.87 million $ 32,483
Apr 4, 7 PM $ 0.0887
-0.02%
$ 9.89 million $ 31,952
Apr 4, 6 PM $ 0.0887
-0.07%
$ 9.89 million $ 31,470
Apr 4, 5 PM $ 0.0887
+0.18%
$ 9.89 million $ 31,200
Apr 4, 4 PM $ 0.0886
+0.07%
$ 9.88 million $ 31,068
Apr 4, 3 PM $ 0.0888
+0.40%
$ 9.91 million $ 32,178
Apr 4, 2 PM $ 0.0885
-0.08%
$ 9.87 million $ 32,777
Apr 4, 1 PM $ 0.0886
+0.28%
$ 9.88 million $ 32,516
Apr 4, 12 PM $ 0.0883
+0.15%
$ 9.85 million $ 31,961
Apr 4, 11 AM $ 0.0882
+0.03%
$ 9.84 million $ 31,473
Apr 4, 10 AM $ 0.0881
+0.02%
$ 9.83 million $ 31,002
Apr 4, 9 AM $ 0.0881
+0.13%
$ 9.83 million $ 31,053
Apr 4, 8 AM $ 0.088
-0.10%
$ 9.82 million $ 31,939
Apr 4, 7 AM $ 0.0881
+0.02%
$ 9.83 million $ 31,776
Apr 4, 6 AM $ 0.088
+0.23%
$ 9.82 million $ 32,845
Apr 4, 5 AM $ 0.0878
-0.06%
$ 9.8 million $ 32,849
Apr 4, 4 AM $ 0.0879
-0.09%
$ 9.81 million $ 31,972
Apr 4, 3 AM $ 0.088
-0.02%
$ 9.81 million $ 31,443
Apr 4, 2 AM $ 0.088
+0.00%
$ 9.82 million $ 30,053
Apr 4, 1 AM $ 0.088
-0.15%
$ 9.82 million $ 31,163
Apr 4, 12 AM $ 0.0882
+0.20%
$ 9.84 million $ 30,937
Apr 3, 11 PM $ 0.088
-0.23%
$ 9.82 million $ 30,608
Apr 3, 10 PM $ 0.0882
+0.09%
$ 9.84 million $ 30,455
Apr 3, 9 PM $ 0.0881
-0.12%
$ 9.83 million $ 30,045
Apr 3, 8 PM $ 0.0882
+0.20%
$ 9.85 million $ 29,550
Apr 3, 7 PM $ 0.0881
+0.07%
$ 9.83 million $ 30,639
Apr 3, 6 PM $ 0.0881
-0.06%
$ 9.82 million $ 32,139
Apr 3, 5 PM $ 0.0881
+0.08%
$ 9.83 million $ 33,930