Abelian Historical Data

ABEL Page 15
Download
Date Close Price change Market cap Trading volume
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
Mar 30, 2 PM $ 0.0655
-0.27%
$ 7.31 million $ 61,991
Mar 30, 1 PM $ 0.0657
-0.35%
$ 7.33 million $ 62,595
Mar 30, 12 PM $ 0.0659
+0.25%
$ 7.36 million $ 67,032
Mar 30, 11 AM $ 0.0658
+0.30%
$ 7.34 million $ 69,951
Mar 30, 10 AM $ 0.0656
-0.08%
$ 7.32 million $ 69,999
Mar 30, 9 AM $ 0.0656
-0.39%
$ 7.32 million $ 69,414
Mar 30, 8 AM $ 0.0659
-1.24%
$ 7.35 million $ 68,850
Mar 30, 7 AM $ 0.0667
+1.88%
$ 7.44 million $ 69,424
Mar 30, 6 AM $ 0.0655
-0.26%
$ 7.3 million $ 70,336
Mar 30, 5 AM $ 0.0656
-0.06%
$ 7.32 million $ 70,161
Mar 30, 4 AM $ 0.0657
+0.54%
$ 7.33 million $ 70,406
Mar 30, 3 AM $ 0.0654
+0.24%
$ 7.3 million $ 69,236
Mar 30, 2 AM $ 0.0652
+0.70%
$ 7.28 million $ 63,604
Mar 30, 1 AM $ 0.0648
+0.44%
$ 7.23 million $ 57,981
Mar 30, 12 AM $ 0.0644
+0.33%
$ 7.19 million $ 56,247
Mar 29, 11 PM $ 0.0642
+0.27%
$ 7.16 million $ 59,246
Mar 29, 10 PM $ 0.0637
-1.66%
$ 7.11 million $ 60,461
Mar 29, 9 PM $ 0.0648
+0.01%
$ 7.23 million $ 60,424
Mar 29, 8 PM $ 0.0648
+0.43%
$ 7.23 million $ 60,646
Mar 29, 7 PM $ 0.0645
-0.21%
$ 7.2 million $ 67,092
Mar 29, 6 PM $ 0.0646
+0.03%
$ 7.21 million $ 67,306
Mar 29, 5 PM $ 0.0646
-0.22%
$ 7.21 million $ 66,285
Mar 29, 4 PM $ 0.0647
+0.02%
$ 7.22 million $ 66,358
Mar 29, 3 PM $ 0.0647
-0.08%
$ 7.22 million $ 65,466
Mar 29, 2 PM $ 0.0648
+0.04%
$ 7.23 million $ 68,972
Mar 29, 1 PM $ 0.0648
-0.37%
$ 7.22 million $ 71,635
Mar 29, 12 PM $ 0.065
+0.01%
$ 7.25 million $ 67,238
Mar 29, 11 AM $ 0.065
+0.44%
$ 7.25 million $ 64,712
Mar 29, 10 AM $ 0.0647
-0.18%
$ 7.22 million $ 65,196
Mar 29, 9 AM $ 0.0648
-0.21%
$ 7.23 million $ 66,376
Mar 29, 8 AM $ 0.0649
+0.13%
$ 7.24 million $ 67,336
Mar 29, 7 AM $ 0.0649
-0.07%
$ 7.24 million $ 67,165
Mar 29, 6 AM $ 0.0649
-0.03%
$ 7.24 million $ 66,839
Mar 29, 5 AM $ 0.0649
+0.04%
$ 7.24 million $ 66,732
Mar 29, 4 AM $ 0.0649
-0.24%
$ 7.24 million $ 67,053
Mar 29, 3 AM $ 0.0651
+0.15%
$ 7.26 million $ 67,865
Mar 29, 2 AM $ 0.0655
+0.26%
$ 7.31 million $ 68,058
Mar 29, 1 AM $ 0.0653
+0.15%
$ 7.29 million $ 67,957
Mar 29, 12 AM $ 0.0652
+0.07%
$ 7.28 million $ 67,074
Mar 28, 11 PM $ 0.0652
+1.35%
$ 7.27 million $ 64,011
Mar 28, 10 PM $ 0.0643
+0.18%
$ 7.18 million $ 62,619
Mar 28, 9 PM $ 0.0642
-0.44%
$ 7.16 million $ 62,562
Mar 28, 8 PM $ 0.0645
+0.08%
$ 7.19 million $ 62,803
Mar 28, 7 PM $ 0.0644
+0.07%
$ 7.19 million $ 53,850
Mar 28, 6 PM $ 0.0644
+0.10%
$ 7.18 million $ 51,797
Mar 28, 5 PM $ 0.0643
-0.24%
$ 7.18 million $ 50,431
Mar 28, 4 PM $ 0.0645
-0.13%
$ 7.19 million $ 49,622
Mar 28, 3 PM $ 0.0645
+0.38%
$ 7.2 million $ 48,511