Abelian Historical Data

ABEL Page 14
Download
Date Close Price change Market cap Trading volume
Jun 2, 12 PM $ 0.0657
+0.30%
$ 7.65 million $ 36,405
Jun 2, 11 AM $ 0.0655
-1.21%
$ 7.62 million $ 36,397
Jun 2, 10 AM $ 0.0663
-0.34%
$ 7.72 million $ 23,840
Jun 2, 9 AM $ 0.0665
-0.28%
$ 7.74 million $ 34,243
Jun 2, 8 AM $ 0.0667
-0.02%
$ 7.77 million $ 32,256
Jun 2, 7 AM $ 0.0667
-0.11%
$ 7.76 million $ 31,558
Jun 2, 6 AM $ 0.0668
-0.53%
$ 7.77 million $ 30,866
Jun 2, 5 AM $ 0.0672
-0.45%
$ 7.82 million $ 32,334
Jun 2, 4 AM $ 0.0675
-0.02%
$ 7.86 million $ 34,057
Jun 2, 3 AM $ 0.0675
+0.53%
$ 7.86 million $ 34,588
Jun 2, 2 AM $ 0.0671
-0.45%
$ 7.82 million $ 34,743
Jun 2, 1 AM $ 0.0674
-0.54%
$ 7.85 million $ 34,372
Jun 2, 12 AM $ 0.0678
+0.11%
$ 7.9 million $ 34,214
Jun 1, 11 PM $ 0.0677
+0.22%
$ 7.89 million $ 33,979
Jun 1, 10 PM $ 0.0676
-0.01%
$ 7.87 million $ 33,961
Jun 1, 9 PM $ 0.0676
-0.46%
$ 7.87 million $ 34,115
Jun 1, 8 PM $ 0.0679
-0.13%
$ 7.91 million $ 33,671
Jun 1, 7 PM $ 0.068
+0.00%
$ 7.92 million $ 34,593
Jun 1, 6 PM $ 0.068
-0.24%
$ 7.92 million $ 36,814
Jun 1, 5 PM $ 0.0682
+0.30%
$ 7.94 million $ 37,172
Jun 1, 4 PM $ 0.068
+0.30%
$ 7.92 million $ 37,367
Jun 1, 3 PM $ 0.0678
-0.02%
$ 7.89 million $ 36,946
Jun 1, 2 PM $ 0.0678
-0.80%
$ 7.9 million $ 37,272
Jun 1, 1 PM $ 0.0683
-0.73%
$ 7.96 million $ 37,153
Jun 1, 12 PM $ 0.0688
-0.37%
$ 8.02 million $ 36,722
Jun 1, 11 AM $ 0.0692
+0.08%
$ 8.06 million $ 35,477
Jun 1, 10 AM $ 0.0692
-0.16%
$ 8.06 million $ 36,228
Jun 1, 9 AM $ 0.0693
-0.23%
$ 8.07 million $ 37,488
Jun 1, 8 AM $ 0.0695
+0.39%
$ 8.09 million $ 37,314
Jun 1, 7 AM $ 0.0692
-0.83%
$ 8.06 million $ 35,764
Jun 1, 6 AM $ 0.0698
-0.05%
$ 8.12 million $ 35,332
Jun 1, 5 AM $ 0.0698
-0.02%
$ 8.13 million $ 31,912
Jun 1, 4 AM $ 0.0698
-0.47%
$ 8.13 million $ 29,353
Jun 1, 3 AM $ 0.0701
+0.25%
$ 8.17 million $ 28,983
Jun 1, 2 AM $ 0.07
+0.28%
$ 8.15 million $ 28,998
Jun 1, 1 AM $ 0.0698
-0.51%
$ 8.13 million $ 29,086
Jun 1, 12 AM $ 0.0703
+0.22%
$ 8.18 million $ 30,091
May 31, 11 PM $ 0.0701
-0.30%
$ 8.16 million $ 31,783
May 31, 10 PM $ 0.0703
+0.37%
$ 8.19 million $ 32,139
May 31, 9 PM $ 0.07
+0.10%
$ 8.15 million $ 32,017
May 31, 8 PM $ 0.0699
+0.01%
$ 8.14 million $ 31,885
May 31, 7 PM $ 0.0699
-0.22%
$ 8.14 million $ 31,318
May 31, 6 PM $ 0.0701
-0.03%
$ 8.16 million $ 29,307
May 31, 5 PM $ 0.0701
+0.11%
$ 8.16 million $ 30,453
May 31, 4 PM $ 0.07
+0.09%
$ 8.15 million $ 30,976
May 31, 3 PM $ 0.0699
+0.04%
$ 8.14 million $ 30,602
May 31, 2 PM $ 0.07
-0.30%
$ 8.15 million $ 30,073
May 31, 1 PM $ 0.0702
+0.14%
$ 8.17 million $ 30,323
May 31, 12 PM $ 0.0701
-0.31%
$ 8.16 million $ 31,220
May 31, 11 AM $ 0.0703
+0.05%
$ 8.19 million $ 30,803