Abelian Historical Data

ABEL Page 14
Download
Date Close Price change Market cap Trading volume
Apr 1, 4 PM $ 0.0918
+1.22%
$ 10.25 million $ 66,197
Apr 1, 3 PM $ 0.0907
-4.51%
$ 10.12 million $ 66,834
Apr 1, 2 PM $ 0.095
-1.55%
$ 10.6 million $ 42,554
Apr 1, 1 PM $ 0.0965
+11.05%
$ 10.77 million $ 42,980
Apr 1, 12 PM $ 0.0868
-0.50%
$ 9.69 million $ 16,527
Apr 1, 11 AM $ 0.0873
-0.03%
$ 9.74 million $ 52,558
Apr 1, 10 AM $ 0.0873
+0.11%
$ 9.74 million $ 53,269
Apr 1, 9 AM $ 0.0872
-0.02%
$ 9.73 million $ 52,113
Apr 1, 8 AM $ 0.0872
-0.05%
$ 9.73 million $ 51,936
Apr 1, 7 AM $ 0.0873
+0.19%
$ 9.74 million $ 51,274
Apr 1, 6 AM $ 0.0871
+2.57%
$ 9.72 million $ 50,618
Apr 1, 5 AM $ 0.0854
+4.67%
$ 9.53 million $ 50,714
Apr 1, 4 AM $ 0.0817
+0.19%
$ 9.11 million $ 50,432
Apr 1, 3 AM $ 0.0815
+0.14%
$ 9.09 million $ 50,364
Apr 1, 2 AM $ 0.0814
-0.08%
$ 9.08 million $ 50,517
Apr 1, 1 AM $ 0.0815
-0.30%
$ 9.09 million $ 51,428
Apr 1, 12 AM $ 0.0817
+0.42%
$ 9.12 million $ 51,582
Mar 31, 11 PM $ 0.0814
+1.93%
$ 9.08 million $ 52,798
Mar 31, 10 PM $ 0.0798
+0.22%
$ 8.91 million $ 54,755
Mar 31, 9 PM $ 0.0796
+4.25%
$ 8.89 million $ 56,431
Mar 31, 8 PM $ 0.0764
+7.36%
$ 8.52 million $ 46,809
Mar 31, 7 PM $ 0.0732
+4.79%
$ 8.17 million $ 45,115
Mar 31, 6 PM $ 0.0698
+0.36%
$ 7.79 million $ 45,569
Mar 31, 5 PM $ 0.0696
-0.18%
$ 7.76 million $ 47,841
Mar 31, 4 PM $ 0.0697
-1.17%
$ 7.78 million $ 47,560
Mar 31, 3 PM $ 0.0705
+0.06%
$ 7.87 million $ 46,151
Mar 31, 2 PM $ 0.0705
+3.69%
$ 7.87 million $ 46,551
Mar 31, 1 PM $ 0.0705
+4.55%
$ 7.87 million $ 45,295
Mar 31, 12 PM $ 0.0674
-0.04%
$ 7.52 million $ 43,529
Mar 31, 11 AM $ 0.0675
+0.47%
$ 7.53 million $ 43,875
Mar 31, 10 AM $ 0.0671
+0.32%
$ 7.49 million $ 43,853
Mar 31, 9 AM $ 0.0669
-0.92%
$ 7.47 million $ 43,503
Mar 31, 8 AM $ 0.0675
-0.79%
$ 7.54 million $ 44,055
Mar 31, 7 AM $ 0.0681
-0.25%
$ 7.6 million $ 43,204
Mar 31, 6 AM $ 0.0683
-0.14%
$ 7.62 million $ 42,671
Mar 31, 5 AM $ 0.0685
+5.27%
$ 7.64 million $ 42,524
Mar 31, 4 AM $ 0.0651
-0.24%
$ 7.26 million $ 39,343
Mar 31, 3 AM $ 0.0652
-0.23%
$ 7.28 million $ 41,822
Mar 31, 2 AM $ 0.0654
-0.04%
$ 7.3 million $ 48,715
Mar 31, 1 AM $ 0.0654
+0.19%
$ 7.3 million $ 54,550
Mar 31, 12 AM $ 0.0653
+0.61%
$ 7.28 million $ 58,274
Mar 30, 11 PM $ 0.0649
-0.09%
$ 7.24 million $ 58,798
Mar 30, 10 PM $ 0.0649
-0.07%
$ 7.24 million $ 57,709
Mar 30, 9 PM $ 0.0649
+0.21%
$ 7.24 million $ 56,682
Mar 30, 8 PM $ 0.0648
+0.22%
$ 7.23 million $ 57,286
Mar 30, 7 PM $ 0.0646
-0.15%
$ 7.21 million $ 58,728
Mar 30, 6 PM $ 0.0647
-0.41%
$ 7.22 million $ 59,413
Mar 30, 5 PM $ 0.065
-0.69%
$ 7.25 million $ 59,234
Mar 30, 4 PM $ 0.0655
-0.46%
$ 7.3 million $ 59,695
Mar 30, 3 PM $ 0.0658
-0.21%
$ 7.34 million $ 61,305