Abelian Historical Data

ABEL Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 24, 11 AM $ 0.0719
-0.15%
$ 8.02 million $ 70,964
Mar 24, 10 AM $ 0.0719
-0.18%
$ 8.02 million $ 72,572
Mar 24, 9 AM $ 0.072
+0.52%
$ 8.04 million $ 73,176
Mar 24, 8 AM $ 0.0717
-0.44%
$ 8 million $ 72,808
Mar 24, 7 AM $ 0.072
+0.98%
$ 8.03 million $ 72,930
Mar 24, 6 AM $ 0.0713
+0.19%
$ 7.95 million $ 72,530
Mar 24, 5 AM $ 0.0712
-0.19%
$ 7.95 million $ 68,975
Mar 24, 4 AM $ 0.0714
-0.20%
$ 7.96 million $ 65,901
Mar 24, 3 AM $ 0.0715
+0.08%
$ 7.98 million $ 64,573
Mar 24, 2 AM $ 0.0714
-0.11%
$ 7.97 million $ 63,964
Mar 24, 1 AM $ 0.0715
-0.22%
$ 7.98 million $ 61,759
Mar 24, 12 AM $ 0.0717
-0.25%
$ 8 million $ 60,603
Mar 23, 11 PM $ 0.0719
+0.23%
$ 8.02 million $ 62,377
Mar 23, 10 PM $ 0.0717
-0.14%
$ 8 million $ 62,656
Mar 23, 9 PM $ 0.0718
-0.10%
$ 8.01 million $ 62,690
Mar 23, 8 PM $ 0.0719
+0.31%
$ 8.02 million $ 61,928
Mar 23, 7 PM $ 0.0716
-0.49%
$ 7.99 million $ 57,892
Mar 23, 6 PM $ 0.072
+0.04%
$ 8.03 million $ 58,525
Mar 23, 5 PM $ 0.072
+0.61%
$ 8.03 million $ 60,299
Mar 23, 4 PM $ 0.0715
+0.50%
$ 7.98 million $ 60,325
Mar 23, 3 PM $ 0.0712
-1.54%
$ 7.94 million $ 56,922
Mar 23, 2 PM $ 0.0721
-0.23%
$ 8.05 million $ 54,234
Mar 23, 1 PM $ 0.0723
+1.20%
$ 8.07 million $ 54,253
Mar 23, 12 PM $ 0.0714
+0.25%
$ 7.97 million $ 51,088
Mar 23, 11 AM $ 0.0712
+5.87%
$ 7.95 million $ 50,625
Mar 23, 10 AM $ 0.0673
+0.31%
$ 7.51 million $ 8,475
Mar 23, 9 AM $ 0.0671
-0.26%
$ 7.48 million $ 51,293
Mar 23, 8 AM $ 0.0673
+0.17%
$ 7.5 million $ 52,807
Mar 23, 7 AM $ 0.0672
+0.73%
$ 7.49 million $ 53,666
Mar 23, 6 AM $ 0.0666
-1.61%
$ 7.43 million $ 53,424
Mar 23, 5 AM $ 0.0677
+0.61%
$ 7.55 million $ 59,250
Mar 23, 4 AM $ 0.0673
+0.62%
$ 7.51 million $ 71,090
Mar 23, 3 AM $ 0.0669
-0.35%
$ 7.46 million $ 73,337
Mar 23, 2 AM $ 0.067
+0.43%
$ 7.48 million $ 73,956
Mar 23, 1 AM $ 0.0668
+0.09%
$ 7.45 million $ 73,968
Mar 23, 12 AM $ 0.0667
-0.16%
$ 7.44 million $ 72,708
Mar 22, 11 PM $ 0.0668
-0.51%
$ 7.45 million $ 70,975
Mar 22, 10 PM $ 0.0671
+0.45%
$ 7.49 million $ 70,679
Mar 22, 9 PM $ 0.0668
-0.36%
$ 7.46 million $ 70,550