Abelian Historical Data

ABEL Page 16
Download
Date Close Price change Market cap Trading volume
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
May 29, 9 AM $ 0.0696
+0.24%
$ 8.1 million $ 24,714
May 29, 8 AM $ 0.0694
+0.59%
$ 8.09 million $ 22,677
May 29, 7 AM $ 0.069
-0.21%
$ 8.04 million $ 22,509
May 29, 6 AM $ 0.0692
+0.34%
$ 8.05 million $ 22,698
May 29, 5 AM $ 0.069
+0.22%
$ 8.03 million $ 22,890
May 29, 4 AM $ 0.0688
+0.02%
$ 8.01 million $ 23,423
May 29, 3 AM $ 0.0688
+0.33%
$ 8.01 million $ 23,832
May 29, 2 AM $ 0.0685
-0.46%
$ 7.98 million $ 26,379
May 29, 1 AM $ 0.0688
+0.29%
$ 8.02 million $ 28,434
May 29, 12 AM $ 0.0686
+0.23%
$ 7.99 million $ 29,157
May 28, 11 PM $ 0.0685
+0.22%
$ 7.98 million $ 30,012
May 28, 10 PM $ 0.0684
-0.13%
$ 7.96 million $ 32,573
May 28, 9 PM $ 0.0685
-0.06%
$ 7.97 million $ 34,693
May 28, 8 PM $ 0.0685
+0.17%
$ 7.98 million $ 35,227
May 28, 7 PM $ 0.0684
-0.16%
$ 7.97 million $ 35,532
May 28, 6 PM $ 0.0685
-0.55%
$ 7.98 million $ 35,531
May 28, 5 PM $ 0.0689
-0.36%
$ 8.02 million $ 34,906
May 28, 4 PM $ 0.0691
+1.46%
$ 8.05 million $ 34,781
May 28, 3 PM $ 0.0682
+0.05%
$ 7.94 million $ 33,904
May 28, 2 PM $ 0.0681
-0.03%
$ 7.93 million $ 34,354
May 28, 1 PM $ 0.0681
-0.41%
$ 7.93 million $ 35,957
May 28, 12 PM $ 0.0684
+0.29%
$ 7.97 million $ 36,964
May 28, 11 AM $ 0.0682
+0.36%
$ 7.94 million $ 37,291
May 28, 10 AM $ 0.068
-0.41%
$ 7.91 million $ 37,730
May 28, 9 AM $ 0.0682
+0.29%
$ 7.95 million $ 37,615
May 28, 8 AM $ 0.068
-0.17%
$ 7.92 million $ 37,600
May 28, 7 AM $ 0.0682
+0.06%
$ 7.94 million $ 37,446
May 28, 6 AM $ 0.0681
+0.21%
$ 7.94 million $ 38,437
May 28, 5 AM $ 0.068
-0.76%
$ 7.92 million $ 39,644
May 28, 4 AM $ 0.0685
-0.82%
$ 7.97 million $ 40,356
May 28, 3 AM $ 0.0691
-1.25%
$ 8.05 million $ 41,437
May 28, 2 AM $ 0.07
-0.02%
$ 8.15 million $ 40,208
May 28, 1 AM $ 0.07
-0.12%
$ 8.15 million $ 39,241
May 28, 12 AM $ 0.07
+0.05%
$ 8.16 million $ 38,331
May 27, 11 PM $ 0.07
+0.05%
$ 8.15 million $ 36,998
May 27, 10 PM $ 0.07
+0.46%
$ 8.15 million $ 34,413
May 27, 9 PM $ 0.0697
-0.66%
$ 8.12 million $ 32,220
May 27, 8 PM $ 0.0702
+0.07%
$ 8.17 million $ 31,427
May 27, 7 PM $ 0.0701
+0.06%
$ 8.17 million $ 31,283
May 27, 6 PM $ 0.0701
-0.11%
$ 8.16 million $ 31,058
May 27, 5 PM $ 0.0701
-0.21%
$ 8.17 million $ 29,796
May 27, 4 PM $ 0.0703
-0.04%
$ 8.19 million $ 29,316
May 27, 3 PM $ 0.0703
+0.02%
$ 8.19 million $ 28,901
May 27, 2 PM $ 0.0703
+0.20%
$ 8.19 million $ 28,404
May 27, 1 PM $ 0.0702
-0.70%
$ 8.17 million $ 27,447
May 27, 12 PM $ 0.0706
-0.03%
$ 8.22 million $ 26,237
May 27, 11 AM $ 0.0707
+0.17%
$ 8.23 million $ 26,581
May 27, 10 AM $ 0.0706
+0.16%
$ 8.22 million $ 26,641