Abelian Historical Data

ABEL Page 16
Download
Date Close Price change Market cap Trading volume
Mar 28, 2 PM $ 0.0643
-0.09%
$ 7.18 million $ 43,335
Mar 28, 1 PM $ 0.0644
-1.15%
$ 7.19 million $ 39,246
Mar 28, 12 PM $ 0.0652
-0.07%
$ 7.27 million $ 37,802
Mar 28, 11 AM $ 0.0652
+0.21%
$ 7.27 million $ 36,348
Mar 28, 10 AM $ 0.065
-0.03%
$ 7.26 million $ 35,150
Mar 28, 9 AM $ 0.0651
-0.09%
$ 7.26 million $ 34,183
Mar 28, 8 AM $ 0.0651
-0.23%
$ 7.27 million $ 35,234
Mar 28, 7 AM $ 0.0653
+0.11%
$ 7.28 million $ 40,728
Mar 28, 6 AM $ 0.0652
+0.03%
$ 7.28 million $ 44,961
Mar 28, 5 AM $ 0.0652
+0.24%
$ 7.27 million $ 45,528
Mar 28, 4 AM $ 0.065
+0.08%
$ 7.25 million $ 44,937
Mar 28, 3 AM $ 0.065
+0.24%
$ 7.25 million $ 44,072
Mar 28, 2 AM $ 0.0648
-0.25%
$ 7.23 million $ 43,544
Mar 28, 1 AM $ 0.065
-0.37%
$ 7.25 million $ 43,236
Mar 28, 12 AM $ 0.0652
+0.09%
$ 7.28 million $ 42,572
Mar 27, 11 PM $ 0.0652
+0.58%
$ 7.27 million $ 42,154
Mar 27, 10 PM $ 0.0648
-0.08%
$ 7.23 million $ 41,156
Mar 27, 9 PM $ 0.0648
-0.03%
$ 7.24 million $ 41,173
Mar 27, 8 PM $ 0.0649
-1.19%
$ 7.24 million $ 41,518
Mar 27, 7 PM $ 0.0657
+0.06%
$ 7.33 million $ 42,275
Mar 27, 6 PM $ 0.0656
-0.12%
$ 7.32 million $ 43,059
Mar 27, 5 PM $ 0.0657
-1.40%
$ 7.33 million $ 44,116
Mar 27, 4 PM $ 0.0667
-0.19%
$ 7.44 million $ 44,519
Mar 27, 3 PM $ 0.0668
+0.03%
$ 7.45 million $ 45,743
Mar 27, 2 PM $ 0.0668
-0.07%
$ 7.45 million $ 46,376
Mar 27, 1 PM $ 0.0668
-0.14%
$ 7.45 million $ 51,211
Mar 27, 12 PM $ 0.0669
-0.07%
$ 7.46 million $ 59,525
Mar 27, 11 AM $ 0.0669
-0.07%
$ 7.47 million $ 63,699
Mar 27, 10 AM $ 0.067
+0.80%
$ 7.47 million $ 64,387
Mar 27, 9 AM $ 0.0665
-0.35%
$ 7.41 million $ 64,639
Mar 27, 8 AM $ 0.0667
-0.96%
$ 7.44 million $ 62,621
Mar 27, 7 AM $ 0.0673
-0.18%
$ 7.51 million $ 57,420
Mar 27, 6 AM $ 0.0675
-0.04%
$ 7.53 million $ 53,907
Mar 27, 5 AM $ 0.0675
+0.13%
$ 7.53 million $ 57,016
Mar 27, 4 AM $ 0.0674
-0.28%
$ 7.52 million $ 59,885
Mar 27, 3 AM $ 0.0676
-0.18%
$ 7.54 million $ 59,746
Mar 27, 2 AM $ 0.0677
-0.06%
$ 7.56 million $ 59,742
Mar 27, 1 AM $ 0.0678
+0.33%
$ 7.56 million $ 59,685
Mar 27, 12 AM $ 0.0675
-0.07%
$ 7.54 million $ 59,711
Mar 26, 11 PM $ 0.0676
-0.07%
$ 7.54 million $ 59,670
Mar 26, 10 PM $ 0.0676
-0.22%
$ 7.55 million $ 59,554
Mar 26, 9 PM $ 0.0678
+0.00%
$ 7.56 million $ 59,145
Mar 26, 8 PM $ 0.0678
+0.26%
$ 7.56 million $ 57,746
Mar 26, 7 PM $ 0.0676
+0.20%
$ 7.54 million $ 57,864
Mar 26, 6 PM $ 0.0674
-0.12%
$ 7.52 million $ 58,417
Mar 26, 5 PM $ 0.0678
-0.21%
$ 7.56 million $ 58,483
Mar 26, 4 PM $ 0.0679
-0.14%
$ 7.58 million $ 58,329
Mar 26, 3 PM $ 0.0681
-0.30%
$ 7.6 million $ 59,418
Mar 26, 2 PM $ 0.0683
+0.01%
$ 7.62 million $ 59,658
Mar 26, 1 PM $ 0.0686
+0.57%
$ 7.65 million $ 57,894