Abelian Historical Data

ABEL Page 19
Download
Date Close Price change Market cap Trading volume
May 23, 9 AM $ 0.0721
+0.08%
$ 8.39 million $ 40,129
May 23, 8 AM $ 0.0721
+0.00%
$ 8.39 million $ 41,236
May 23, 7 AM $ 0.072
-1.25%
$ 8.39 million $ 40,904
May 23, 6 AM $ 0.0729
-0.17%
$ 8.49 million $ 40,796
May 23, 5 AM $ 0.0731
+0.61%
$ 8.51 million $ 40,475
May 23, 4 AM $ 0.073
-0.03%
$ 8.5 million $ 39,144
May 23, 3 AM $ 0.073
-0.25%
$ 8.5 million $ 37,297
May 23, 2 AM $ 0.0731
+0.43%
$ 8.52 million $ 36,127
May 23, 1 AM $ 0.0728
-0.04%
$ 8.48 million $ 35,681
May 23, 12 AM $ 0.0729
+0.01%
$ 8.49 million $ 35,753
May 22, 11 PM $ 0.0729
-0.24%
$ 8.49 million $ 35,987
May 22, 10 PM $ 0.0731
-0.50%
$ 8.51 million $ 33,813
May 22, 9 PM $ 0.0735
+0.16%
$ 8.56 million $ 33,949
May 22, 8 PM $ 0.0734
+0.99%
$ 8.54 million $ 33,875
May 22, 7 PM $ 0.0727
-1.07%
$ 8.46 million $ 31,668
May 22, 6 PM $ 0.0737
+0.14%
$ 8.58 million $ 31,209
May 22, 5 PM $ 0.0736
-0.19%
$ 8.57 million $ 31,094
May 22, 4 PM $ 0.0737
+0.19%
$ 8.58 million $ 30,614
May 22, 3 PM $ 0.0737
-0.24%
$ 8.58 million $ 30,757
May 22, 2 PM $ 0.0739
-0.10%
$ 8.6 million $ 30,774
May 22, 1 PM $ 0.0739
-0.06%
$ 8.61 million $ 31,436
May 22, 12 PM $ 0.074
-0.29%
$ 8.61 million $ 31,710
May 22, 11 AM $ 0.0742
+0.04%
$ 8.64 million $ 31,715
May 22, 10 AM $ 0.0741
+0.28%
$ 8.63 million $ 30,289
May 22, 9 AM $ 0.0739
+0.20%
$ 8.61 million $ 28,313
May 22, 8 AM $ 0.0738
-0.04%
$ 8.59 million $ 28,626
May 22, 7 AM $ 0.0738
-0.02%
$ 8.59 million $ 28,008
May 22, 6 AM $ 0.0738
-0.50%
$ 8.6 million $ 27,545
May 22, 5 AM $ 0.0742
-0.38%
$ 8.64 million $ 28,350
May 22, 4 AM $ 0.0745
+0.12%
$ 8.67 million $ 29,022
May 22, 3 AM $ 0.0744
+0.20%
$ 8.66 million $ 29,271
May 22, 2 AM $ 0.0742
+0.06%
$ 8.64 million $ 30,647
May 22, 1 AM $ 0.0742
+0.16%
$ 8.64 million $ 33,023
May 22, 12 AM $ 0.0741
-0.23%
$ 8.63 million $ 32,839
May 21, 11 PM $ 0.0743
+0.14%
$ 8.65 million $ 32,664
May 21, 10 PM $ 0.0742
-0.17%
$ 8.64 million $ 32,161
May 21, 9 PM $ 0.0743
+0.09%
$ 8.65 million $ 32,135
May 21, 8 PM $ 0.0742
-0.01%
$ 8.64 million $ 32,066
May 21, 7 PM $ 0.0742
+0.08%
$ 8.64 million $ 31,895
May 21, 6 PM $ 0.0742
-0.23%
$ 8.64 million $ 31,066
May 21, 5 PM $ 0.0743
+0.55%
$ 8.66 million $ 31,022
May 21, 4 PM $ 0.0739
-0.17%
$ 8.61 million $ 30,620
May 21, 3 PM $ 0.0741
+1.08%
$ 8.63 million $ 30,634
May 21, 2 PM $ 0.0733
-0.92%
$ 8.54 million $ 31,888
May 21, 1 PM $ 0.074
-0.34%
$ 8.62 million $ 32,298
May 21, 12 PM $ 0.0742
+0.58%
$ 8.65 million $ 32,248
May 21, 11 AM $ 0.0738
-0.32%
$ 8.6 million $ 32,227
May 21, 10 AM $ 0.0741
-0.60%
$ 8.62 million $ 32,102
May 21, 9 AM $ 0.0745
+0.22%
$ 8.67 million $ 31,946
May 21, 8 AM $ 0.0743
-0.16%
$ 8.65 million $ 30,248