Abelian Historical Data

ABEL Page 21
Download
Date Close Price change Market cap Trading volume
May 19, 8 AM $ 0.0763
-0.04%
$ 8.88 million $ 37,359
May 19, 7 AM $ 0.0763
+0.03%
$ 8.88 million $ 36,544
May 19, 6 AM $ 0.0763
+0.12%
$ 8.88 million $ 35,844
May 19, 5 AM $ 0.0762
+0.34%
$ 8.88 million $ 36,127
May 19, 4 AM $ 0.076
-0.07%
$ 8.85 million $ 36,653
May 19, 3 AM $ 0.076
+0.13%
$ 8.86 million $ 36,617
May 19, 2 AM $ 0.0759
-0.18%
$ 8.84 million $ 36,325
May 19, 1 AM $ 0.0761
-0.35%
$ 8.86 million $ 35,769
May 19, 12 AM $ 0.0764
+0.23%
$ 8.9 million $ 33,764
May 18, 11 PM $ 0.0762
-0.16%
$ 8.88 million $ 33,108
May 18, 10 PM $ 0.0764
+0.23%
$ 8.89 million $ 33,313
May 18, 9 PM $ 0.0762
+1.15%
$ 8.87 million $ 33,270
May 18, 8 PM $ 0.0753
+0.01%
$ 8.77 million $ 33,212
May 18, 7 PM $ 0.0753
+0.69%
$ 8.77 million $ 29,809
May 18, 6 PM $ 0.0748
-0.18%
$ 8.71 million $ 28,036
May 18, 5 PM $ 0.0749
+0.30%
$ 8.73 million $ 27,626
May 18, 4 PM $ 0.0747
+0.06%
$ 8.7 million $ 27,445
May 18, 3 PM $ 0.0747
-0.18%
$ 8.69 million $ 27,062
May 18, 2 PM $ 0.0749
-0.57%
$ 8.72 million $ 26,951
May 18, 1 PM $ 0.0753
-0.81%
$ 8.77 million $ 26,598
May 18, 12 PM $ 0.0759
+0.37%
$ 8.84 million $ 26,527
May 18, 11 AM $ 0.0756
+0.50%
$ 8.81 million $ 26,699
May 18, 10 AM $ 0.0753
-0.44%
$ 8.76 million $ 27,708
May 18, 9 AM $ 0.0756
-0.03%
$ 8.8 million $ 27,972
May 18, 8 AM $ 0.0756
-0.01%
$ 8.81 million $ 28,461
May 18, 7 AM $ 0.0756
+0.07%
$ 8.81 million $ 28,492
May 18, 6 AM $ 0.0756
-0.66%
$ 8.8 million $ 29,042
May 18, 5 AM $ 0.0761
+0.14%
$ 8.86 million $ 28,647
May 18, 4 AM $ 0.076
-0.24%
$ 8.85 million $ 27,704
May 18, 3 AM $ 0.0762
+0.39%
$ 8.87 million $ 27,300
May 18, 2 AM $ 0.0759
-0.39%
$ 8.84 million $ 28,330
May 18, 1 AM $ 0.0762
-0.06%
$ 8.87 million $ 29,395
May 18, 12 AM $ 0.0762
-0.69%
$ 8.88 million $ 31,076
May 17, 11 PM $ 0.0768
-0.45%
$ 8.94 million $ 31,513
May 17, 10 PM $ 0.0771
-0.77%
$ 8.98 million $ 32,078
May 17, 9 PM $ 0.0777
+0.48%
$ 9.05 million $ 32,332
May 17, 8 PM $ 0.0773
-0.22%
$ 9 million $ 32,425
May 17, 7 PM $ 0.0775
+0.19%
$ 9.03 million $ 31,856
May 17, 6 PM $ 0.0774
+0.19%
$ 9.01 million $ 31,823
May 17, 5 PM $ 0.0772
+0.04%
$ 8.99 million $ 31,750
May 17, 4 PM $ 0.0772
+0.02%
$ 8.99 million $ 31,732
May 17, 3 PM $ 0.0772
-0.09%
$ 9 million $ 31,560
May 17, 2 PM $ 0.0773
-0.40%
$ 9 million $ 31,360
May 17, 1 PM $ 0.0776
-0.02%
$ 9.04 million $ 31,199
May 17, 12 PM $ 0.0776
+0.18%
$ 9.04 million $ 30,776
May 17, 11 AM $ 0.0775
-0.09%
$ 9.03 million $ 29,775
May 17, 10 AM $ 0.0776
+0.38%
$ 9.03 million $ 28,628
May 17, 9 AM $ 0.0773
+0.11%
$ 9 million $ 28,865
May 17, 8 AM $ 0.0772
+0.18%
$ 8.99 million $ 28,933
May 17, 7 AM $ 0.077
-0.43%
$ 8.97 million $ 28,768