Abelian Historical Data

ABEL Page 17
Download
Date Close Price change Market cap Trading volume
May 27, 10 AM $ 0.0706
+0.16%
$ 8.22 million $ 26,641
May 27, 9 AM $ 0.0705
-0.01%
$ 8.21 million $ 26,548
May 27, 8 AM $ 0.0705
+0.45%
$ 8.21 million $ 26,863
May 27, 7 AM $ 0.0704
+0.03%
$ 8.2 million $ 28,100
May 27, 6 AM $ 0.07
-0.58%
$ 8.15 million $ 27,761
May 27, 5 AM $ 0.0704
+0.06%
$ 8.2 million $ 27,062
May 27, 4 AM $ 0.0704
-0.16%
$ 8.2 million $ 26,196
May 27, 3 AM $ 0.0705
+0.07%
$ 8.21 million $ 26,620
May 27, 2 AM $ 0.0704
-0.23%
$ 8.2 million $ 28,351
May 27, 1 AM $ 0.0706
+0.01%
$ 8.22 million $ 28,895
May 27, 12 AM $ 0.0706
-0.10%
$ 8.22 million $ 29,031
May 26, 11 PM $ 0.0707
+0.00%
$ 8.23 million $ 30,700
May 26, 10 PM $ 0.0707
-0.10%
$ 8.23 million $ 32,553
May 26, 9 PM $ 0.0708
-0.08%
$ 8.25 million $ 32,912
May 26, 8 PM $ 0.0709
+0.20%
$ 8.25 million $ 33,326
May 26, 7 PM $ 0.0706
-0.13%
$ 8.22 million $ 34,363
May 26, 6 PM $ 0.0707
+0.10%
$ 8.23 million $ 33,614
May 26, 5 PM $ 0.0707
-0.51%
$ 8.23 million $ 34,986
May 26, 4 PM $ 0.071
+0.13%
$ 8.27 million $ 36,992
May 26, 3 PM $ 0.0709
-0.68%
$ 8.25 million $ 38,982
May 26, 2 PM $ 0.0714
-0.45%
$ 8.31 million $ 40,157
May 26, 1 PM $ 0.0716
+0.45%
$ 8.34 million $ 41,076
May 26, 12 PM $ 0.0713
-0.48%
$ 8.3 million $ 40,793
May 26, 11 AM $ 0.0717
+0.76%
$ 8.35 million $ 42,481
May 26, 10 AM $ 0.0711
-0.28%
$ 8.29 million $ 42,939
May 26, 9 AM $ 0.0713
+0.45%
$ 8.31 million $ 43,581
May 26, 8 AM $ 0.071
-0.61%
$ 8.27 million $ 43,643
May 26, 7 AM $ 0.0715
-0.04%
$ 8.32 million $ 42,521
May 26, 6 AM $ 0.0715
+0.04%
$ 8.32 million $ 42,177
May 26, 5 AM $ 0.0715
+0.00%
$ 8.32 million $ 42,136
May 26, 4 AM $ 0.0715
+0.08%
$ 8.32 million $ 43,235
May 26, 3 AM $ 0.0714
-0.04%
$ 8.31 million $ 41,838
May 26, 2 AM $ 0.0714
-0.28%
$ 8.32 million $ 38,739
May 26, 1 AM $ 0.0716
+0.19%
$ 8.34 million $ 37,001
May 26, 12 AM $ 0.0715
-0.12%
$ 8.33 million $ 36,193
May 25, 11 PM $ 0.0716
+0.07%
$ 8.34 million $ 34,557
May 25, 10 PM $ 0.0715
-0.04%
$ 8.33 million $ 32,839
May 25, 9 PM $ 0.0716
-0.11%
$ 8.33 million $ 32,728
May 25, 8 PM $ 0.0716
-0.41%
$ 8.34 million $ 32,682
May 25, 7 PM $ 0.0719
-0.07%
$ 8.38 million $ 31,968
May 25, 6 PM $ 0.072
-0.07%
$ 8.39 million $ 32,972
May 25, 5 PM $ 0.0721
-0.09%
$ 8.39 million $ 32,861
May 25, 4 PM $ 0.0721
+0.09%
$ 8.4 million $ 30,543
May 25, 3 PM $ 0.0721
-0.04%
$ 8.39 million $ 28,890
May 25, 2 PM $ 0.0721
+0.50%
$ 8.4 million $ 27,680
May 25, 1 PM $ 0.0717
-0.25%
$ 8.35 million $ 26,430
May 25, 12 PM $ 0.0719
-0.15%
$ 8.38 million $ 27,706
May 25, 11 AM $ 0.072
-0.13%
$ 8.39 million $ 28,465
May 25, 10 AM $ 0.0721
-0.08%
$ 8.4 million $ 28,539
May 25, 9 AM $ 0.0722
+0.09%
$ 8.41 million $ 28,968