Abelian Historical Data

ABEL Page 13
Download
Date Close Price change Market cap Trading volume
Apr 3, 5 PM $ 0.0881
+0.08%
$ 9.83 million $ 33,930
Apr 3, 4 PM $ 0.0881
-0.34%
$ 9.83 million $ 34,895
Apr 3, 3 PM $ 0.0883
-0.13%
$ 9.85 million $ 33,713
Apr 3, 2 PM $ 0.0884
-2.35%
$ 9.87 million $ 33,367
Apr 3, 1 PM $ 0.0906
+2.34%
$ 10.1 million $ 33,967
Apr 3, 12 PM $ 0.0885
-0.11%
$ 9.87 million $ 34,035
Apr 3, 11 AM $ 0.0886
+0.71%
$ 9.88 million $ 34,493
Apr 3, 10 AM $ 0.0885
-0.01%
$ 9.87 million $ 35,114
Apr 3, 9 AM $ 0.0885
+0.11%
$ 9.87 million $ 13,183
Apr 3, 8 AM $ 0.0884
+0.23%
$ 9.86 million $ 34,040
Apr 3, 7 AM $ 0.0882
+0.50%
$ 9.84 million $ 34,712
Apr 3, 6 AM $ 0.0878
+0.22%
$ 9.79 million $ 33,439
Apr 3, 5 AM $ 0.0876
-0.09%
$ 9.77 million $ 32,034
Apr 3, 4 AM $ 0.0876
+0.06%
$ 9.78 million $ 32,090
Apr 3, 3 AM $ 0.0876
+0.00%
$ 9.77 million $ 31,717
Apr 3, 2 AM $ 0.0876
-0.21%
$ 9.77 million $ 30,195
Apr 3, 1 AM $ 0.0878
-0.27%
$ 9.79 million $ 32,382
Apr 3, 12 AM $ 0.088
-0.29%
$ 9.82 million $ 35,449
Apr 2, 11 PM $ 0.0882
-0.06%
$ 9.85 million $ 35,904
Apr 2, 10 PM $ 0.0883
+0.01%
$ 9.85 million $ 36,573
Apr 2, 9 PM $ 0.0883
+0.19%
$ 9.85 million $ 37,845
Apr 2, 8 PM $ 0.0881
-0.17%
$ 9.83 million $ 39,033
Apr 2, 7 PM $ 0.0883
+0.08%
$ 9.85 million $ 38,969
Apr 2, 6 PM $ 0.0882
+0.09%
$ 9.84 million $ 39,112
Apr 2, 5 PM $ 0.0882
-1.07%
$ 9.84 million $ 43,982
Apr 2, 4 PM $ 0.0892
+0.11%
$ 9.95 million $ 76,237
Apr 2, 3 PM $ 0.0891
-0.16%
$ 9.94 million $ 77,167
Apr 2, 2 PM $ 0.0892
+0.55%
$ 9.95 million $ 80,950
Apr 2, 1 PM $ 0.0887
-0.03%
$ 9.89 million $ 81,921
Apr 2, 12 PM $ 0.0887
-0.26%
$ 9.9 million $ 86,591
Apr 2, 11 AM $ 0.0889
+0.19%
$ 9.92 million $ 95,330
Apr 2, 10 AM $ 0.0887
-0.29%
$ 9.9 million $ 95,017
Apr 2, 9 AM $ 0.089
-0.73%
$ 9.93 million $ 97,779
Apr 2, 8 AM $ 0.0896
+0.39%
$ 10 million $ 98,285
Apr 2, 7 AM $ 0.0895
+0.36%
$ 9.98 million $ 99,873
Apr 2, 6 AM $ 0.0892
-0.10%
$ 9.95 million $ 100,535
Apr 2, 5 AM $ 0.0893
-0.24%
$ 9.96 million $ 102,155
Apr 2, 4 AM $ 0.0895
+0.01%
$ 9.98 million $ 105,560
Apr 2, 3 AM $ 0.0895
-0.71%
$ 9.98 million $ 104,828
Apr 2, 2 AM $ 0.0901
-0.43%
$ 10.06 million $ 104,272
Apr 2, 1 AM $ 0.0905
+0.66%
$ 10.1 million $ 100,027
Apr 2, 12 AM $ 0.0899
+1.37%
$ 10.03 million $ 97,039
Apr 1, 11 PM $ 0.0887
-0.01%
$ 9.9 million $ 96,596
Apr 1, 10 PM $ 0.0887
-0.15%
$ 9.9 million $ 96,697
Apr 1, 9 PM $ 0.0888
+1.07%
$ 9.91 million $ 95,569
Apr 1, 8 PM $ 0.0879
+0.06%
$ 9.81 million $ 104,791
Apr 1, 7 PM $ 0.0878
+0.89%
$ 9.8 million $ 105,968
Apr 1, 6 PM $ 0.0871
-0.10%
$ 9.71 million $ 105,469
Apr 1, 5 PM $ 0.0872
-5.11%
$ 9.72 million $ 98,892
Apr 1, 4 PM $ 0.0918
+1.22%
$ 10.25 million $ 66,197