Abelian Historical Data

ABEL Page 20
Download
Date Close Price change Market cap Trading volume
Mar 20, 7 PM $ 0.0732
+0.48%
$ 8.17 million $ 68,870
Mar 20, 6 PM $ 0.0729
-0.26%
$ 8.13 million $ 72,576
Mar 20, 5 PM $ 0.073
+0.16%
$ 8.15 million $ 70,708
Mar 20, 4 PM $ 0.0729
+0.04%
$ 8.14 million $ 66,732
Mar 20, 3 PM $ 0.0729
-0.09%
$ 8.13 million $ 65,925
Mar 20, 2 PM $ 0.073
-0.10%
$ 8.14 million $ 65,909
Mar 20, 1 PM $ 0.073
-0.58%
$ 8.15 million $ 66,054
Mar 20, 12 PM $ 0.0735
-0.21%
$ 8.2 million $ 67,231
Mar 20, 11 AM $ 0.0736
-0.05%
$ 8.21 million $ 70,526
Mar 20, 10 AM $ 0.0736
-0.10%
$ 8.22 million $ 70,811
Mar 20, 9 AM $ 0.0737
-0.64%
$ 8.23 million $ 70,642
Mar 20, 8 AM $ 0.0742
+0.35%
$ 8.28 million $ 71,807
Mar 20, 7 AM $ 0.074
+0.52%
$ 8.25 million $ 68,388
Mar 20, 6 AM $ 0.0736
-0.11%
$ 8.21 million $ 67,333
Mar 20, 5 AM $ 0.0737
-0.22%
$ 8.22 million $ 72,366
Mar 20, 4 AM $ 0.0738
+0.06%
$ 8.24 million $ 74,201
Mar 20, 3 AM $ 0.0738
+0.43%
$ 8.23 million $ 75,086
Mar 20, 2 AM $ 0.0735
+0.96%
$ 8.2 million $ 77,222
Mar 20, 1 AM $ 0.0728
+0.19%
$ 8.12 million $ 78,839
Mar 20, 12 AM $ 0.0726
+0.27%
$ 8.1 million $ 79,196
Mar 19, 11 PM $ 0.0724
-0.20%
$ 8.08 million $ 78,804
Mar 19, 10 PM $ 0.0726
-0.48%
$ 8.1 million $ 76,400
Mar 19, 9 PM $ 0.0729
+0.12%
$ 8.14 million $ 73,367
Mar 19, 8 PM $ 0.0728
+0.29%
$ 8.13 million $ 72,694
Mar 19, 7 PM $ 0.0726
+0.65%
$ 8.1 million $ 68,831
Mar 19, 6 PM $ 0.0722
-0.13%
$ 8.05 million $ 62,263
Mar 19, 5 PM $ 0.0723
+0.47%
$ 8.06 million $ 58,157
Mar 19, 4 PM $ 0.0719
-0.04%
$ 8.02 million $ 60,169
Mar 19, 3 PM $ 0.0719
+0.27%
$ 8.03 million $ 63,550
Mar 19, 2 PM $ 0.0717
-0.54%
$ 8 million $ 64,526
Mar 19, 1 PM $ 0.0721
+0.58%
$ 8.05 million $ 64,305
Mar 19, 12 PM $ 0.0716
-1.16%
$ 7.99 million $ 62,430
Mar 19, 11 AM $ 0.0725
-0.24%
$ 8.09 million $ 59,143
Mar 19, 10 AM $ 0.0727
-0.17%
$ 8.11 million $ 59,708
Mar 19, 9 AM $ 0.0728
-3.89%
$ 8.12 million $ 64,481
Mar 19, 8 AM $ 0.0757
+3.66%
$ 8.45 million $ 63,109
Mar 19, 7 AM $ 0.0731
+0.04%
$ 8.15 million $ 63,607
Mar 19, 6 AM $ 0.073
-0.26%
$ 8.15 million $ 63,073
Mar 19, 5 AM $ 0.0732
-0.11%
$ 8.17 million $ 60,171
Mar 19, 4 AM $ 0.0733
-0.71%
$ 8.18 million $ 63,254
Mar 19, 3 AM $ 0.0738
+0.26%
$ 8.24 million $ 65,080
Mar 19, 2 AM $ 0.0736
-0.12%
$ 8.22 million $ 63,460
Mar 19, 1 AM $ 0.0737
+0.12%
$ 8.23 million $ 64,329
Mar 19, 12 AM $ 0.0736
-0.27%
$ 8.22 million $ 66,188
Mar 18, 11 PM $ 0.0738
+0.11%
$ 8.24 million $ 67,024
Mar 18, 10 PM $ 0.0737
-0.15%
$ 8.23 million $ 68,337
Mar 18, 9 PM $ 0.0738
+0.09%
$ 8.24 million $ 70,953
Mar 18, 8 PM $ 0.0738
+0.11%
$ 8.23 million $ 72,677
Mar 18, 7 PM $ 0.0737
+0.18%
$ 8.22 million $ 75,199
Mar 18, 6 PM $ 0.0736
-0.49%
$ 8.21 million $ 81,525