Abelian Historical Data

ABEL Page 17
Download
Date Close Price change Market cap Trading volume
Mar 26, 1 PM $ 0.0686
+0.57%
$ 7.65 million $ 57,894
Mar 26, 12 PM $ 0.0682
+0.16%
$ 7.6 million $ 52,182
Mar 26, 11 AM $ 0.0681
-0.26%
$ 7.6 million $ 50,819
Mar 26, 10 AM $ 0.0683
-0.13%
$ 7.62 million $ 52,608
Mar 26, 9 AM $ 0.0684
-0.50%
$ 7.63 million $ 53,529
Mar 26, 8 AM $ 0.0688
-0.07%
$ 7.68 million $ 55,343
Mar 26, 7 AM $ 0.0688
+0.00%
$ 7.68 million $ 58,071
Mar 26, 6 AM $ 0.0688
+0.03%
$ 7.68 million $ 58,258
Mar 26, 5 AM $ 0.0688
-1.10%
$ 7.68 million $ 54,587
Mar 26, 4 AM $ 0.0696
-0.07%
$ 7.76 million $ 51,334
Mar 26, 3 AM $ 0.0696
-0.02%
$ 7.77 million $ 51,176
Mar 26, 2 AM $ 0.0697
-0.48%
$ 7.77 million $ 53,023
Mar 26, 1 AM $ 0.07
-0.01%
$ 7.81 million $ 57,999
Mar 26, 12 AM $ 0.07
-0.11%
$ 7.81 million $ 60,081
Mar 25, 11 PM $ 0.0701
-0.08%
$ 7.82 million $ 60,349
Mar 25, 10 PM $ 0.07
+0.40%
$ 7.82 million $ 63,032
Mar 25, 9 PM $ 0.0698
-0.01%
$ 7.78 million $ 64,127
Mar 25, 8 PM $ 0.0698
+0.25%
$ 7.78 million $ 63,944
Mar 25, 7 PM $ 0.0696
-0.01%
$ 7.76 million $ 63,597
Mar 25, 6 PM $ 0.0696
+0.08%
$ 7.76 million $ 63,060
Mar 25, 5 PM $ 0.0695
-0.81%
$ 7.76 million $ 65,147
Mar 25, 4 PM $ 0.0701
+0.81%
$ 7.83 million $ 69,085
Mar 25, 3 PM $ 0.0696
-0.55%
$ 7.76 million $ 70,199
Mar 25, 2 PM $ 0.07
-0.68%
$ 7.81 million $ 73,132
Mar 25, 1 PM $ 0.0704
+0.03%
$ 7.86 million $ 76,317
Mar 25, 12 PM $ 0.0704
+0.19%
$ 7.86 million $ 80,250
Mar 25, 11 AM $ 0.0702
+0.14%
$ 7.84 million $ 77,198
Mar 25, 10 AM $ 0.0701
+0.19%
$ 7.83 million $ 75,262
Mar 25, 9 AM $ 0.07
+0.09%
$ 7.81 million $ 73,870
Mar 25, 8 AM $ 0.07
+0.39%
$ 7.8 million $ 71,943
Mar 25, 7 AM $ 0.0697
-0.24%
$ 7.77 million $ 68,785
Mar 25, 6 AM $ 0.0698
+0.05%
$ 7.79 million $ 68,146
Mar 25, 5 AM $ 0.0698
+0.20%
$ 7.79 million $ 71,630
Mar 25, 4 AM $ 0.0697
-2.11%
$ 7.77 million $ 74,818
Mar 25, 3 AM $ 0.0712
+0.73%
$ 7.94 million $ 75,935
Mar 25, 2 AM $ 0.0707
-1.32%
$ 7.88 million $ 74,402
Mar 25, 1 AM $ 0.0716
-0.22%
$ 7.99 million $ 71,857
Mar 25, 12 AM $ 0.0717
+0.38%
$ 8.01 million $ 71,764
Mar 24, 11 PM $ 0.0715
+0.44%
$ 7.97 million $ 71,871
Mar 24, 10 PM $ 0.0712
+0.06%
$ 7.94 million $ 69,442
Mar 24, 9 PM $ 0.0711
+0.28%
$ 7.94 million $ 68,034
Mar 24, 8 PM $ 0.0709
+0.91%
$ 7.91 million $ 69,233
Mar 24, 7 PM $ 0.0703
-0.04%
$ 7.84 million $ 73,186
Mar 24, 6 PM $ 0.0703
+0.41%
$ 7.85 million $ 75,114
Mar 24, 5 PM $ 0.07
-0.44%
$ 7.81 million $ 73,234
Mar 24, 4 PM $ 0.0703
-0.58%
$ 7.85 million $ 72,069
Mar 24, 3 PM $ 0.0708
-0.05%
$ 7.89 million $ 73,757
Mar 24, 2 PM $ 0.0708
-0.11%
$ 7.9 million $ 74,195
Mar 24, 1 PM $ 0.0704
-1.89%
$ 7.85 million $ 72,431
Mar 24, 12 PM $ 0.0717
-0.25%
$ 8 million $ 70,659