Abelian Historical Data

ABEL Page 15
Download
Date Close Price change Market cap Trading volume
May 31, 11 AM $ 0.0703
+0.05%
$ 8.19 million $ 30,803
May 31, 10 AM $ 0.0703
-0.22%
$ 8.19 million $ 29,207
May 31, 9 AM $ 0.0705
+0.16%
$ 8.2 million $ 27,641
May 31, 8 AM $ 0.0703
+0.08%
$ 8.19 million $ 28,225
May 31, 7 AM $ 0.0703
+0.11%
$ 8.18 million $ 36,106
May 31, 6 AM $ 0.0702
-0.19%
$ 8.18 million $ 36,570
May 31, 5 AM $ 0.0704
+0.62%
$ 8.19 million $ 37,631
May 31, 4 AM $ 0.0699
-0.61%
$ 8.14 million $ 41,621
May 31, 3 AM $ 0.0703
+0.57%
$ 8.19 million $ 42,866
May 31, 2 AM $ 0.0699
-0.39%
$ 8.15 million $ 44,535
May 31, 1 AM $ 0.0702
-0.02%
$ 8.18 million $ 44,726
May 31, 12 AM $ 0.0702
-0.08%
$ 8.18 million $ 43,652
May 30, 11 PM $ 0.0703
+0.07%
$ 8.19 million $ 41,988
May 30, 10 PM $ 0.0702
+0.11%
$ 8.18 million $ 41,659
May 30, 9 PM $ 0.0702
-0.08%
$ 8.17 million $ 41,699
May 30, 8 PM $ 0.0702
-0.09%
$ 8.18 million $ 41,569
May 30, 7 PM $ 0.0703
+0.52%
$ 8.19 million $ 41,639
May 30, 6 PM $ 0.07
+0.01%
$ 8.15 million $ 41,487
May 30, 5 PM $ 0.0699
-0.12%
$ 8.14 million $ 40,325
May 30, 4 PM $ 0.07
+0.03%
$ 8.15 million $ 41,043
May 30, 3 PM $ 0.07
+0.13%
$ 8.15 million $ 42,048
May 30, 2 PM $ 0.0699
+0.17%
$ 8.14 million $ 43,374
May 30, 1 PM $ 0.0698
-0.16%
$ 8.13 million $ 44,187
May 30, 12 PM $ 0.0699
+0.06%
$ 8.14 million $ 45,387
May 30, 11 AM $ 0.0698
-0.31%
$ 8.13 million $ 46,745
May 30, 10 AM $ 0.07
+0.24%
$ 8.16 million $ 47,683
May 30, 9 AM $ 0.0699
-0.03%
$ 8.14 million $ 48,389
May 30, 8 AM $ 0.0699
+0.06%
$ 8.14 million $ 49,430
May 30, 7 AM $ 0.0697
+0.05%
$ 8.12 million $ 41,603
May 30, 6 AM $ 0.0697
-0.32%
$ 8.11 million $ 40,919
May 30, 5 AM $ 0.0699
+1.53%
$ 8.14 million $ 39,730
May 30, 4 AM $ 0.0689
-0.28%
$ 8.02 million $ 35,273
May 30, 3 AM $ 0.069
-0.20%
$ 8.04 million $ 33,506
May 30, 2 AM $ 0.0692
+0.14%
$ 8.06 million $ 31,494
May 30, 1 AM $ 0.0691
+0.24%
$ 8.04 million $ 30,988
May 30, 12 AM $ 0.0689
+0.14%
$ 8.03 million $ 31,651
May 29, 11 PM $ 0.0689
-0.10%
$ 8.03 million $ 32,181
May 29, 10 PM $ 0.0689
-0.16%
$ 8.02 million $ 32,007
May 29, 9 PM $ 0.069
-0.32%
$ 8.04 million $ 31,809
May 29, 8 PM $ 0.0692
+0.00%
$ 8.06 million $ 31,988
May 29, 7 PM $ 0.0692
+0.19%
$ 8.06 million $ 31,474
May 29, 6 PM $ 0.0691
-0.80%
$ 8.04 million $ 32,140
May 29, 5 PM $ 0.0696
+0.33%
$ 8.11 million $ 33,684
May 29, 4 PM $ 0.0694
+0.14%
$ 8.08 million $ 32,898
May 29, 3 PM $ 0.0692
+0.85%
$ 8.06 million $ 32,843
May 29, 2 PM $ 0.0686
-0.25%
$ 7.99 million $ 31,772
May 29, 1 PM $ 0.0688
-1.95%
$ 8.01 million $ 30,552
May 29, 12 PM $ 0.0702
+1.45%
$ 8.17 million $ 28,479
May 29, 11 AM $ 0.0692
-0.46%
$ 8.06 million $ 27,216
May 29, 10 AM $ 0.0695
-0.15%
$ 8.09 million $ 25,735