Abelian Historical Data

ABEL Page 23
Download
Date Close Price change Market cap Trading volume
Mar 14, 4 PM $ 0.0776
+0.10%
$ 8.66 million $ 64,436
Mar 14, 3 PM $ 0.0775
-0.03%
$ 8.65 million $ 60,707
Mar 14, 2 PM $ 0.0776
-0.33%
$ 8.65 million $ 59,325
Mar 14, 1 PM $ 0.0778
+0.21%
$ 8.68 million $ 58,369
Mar 14, 12 PM $ 0.0776
-0.02%
$ 8.66 million $ 54,155
Mar 14, 11 AM $ 0.0777
+0.23%
$ 8.66 million $ 49,216
Mar 14, 10 AM $ 0.0775
+0.03%
$ 8.64 million $ 47,920
Mar 14, 9 AM $ 0.0774
-0.08%
$ 8.64 million $ 45,286
Mar 14, 8 AM $ 0.0775
-0.05%
$ 8.65 million $ 45,209
Mar 14, 7 AM $ 0.0775
-0.04%
$ 8.65 million $ 45,659
Mar 14, 6 AM $ 0.0776
-0.49%
$ 8.66 million $ 51,646
Mar 14, 5 AM $ 0.078
-0.06%
$ 8.7 million $ 56,809
Mar 14, 4 AM $ 0.078
-0.08%
$ 8.7 million $ 58,180
Mar 14, 3 AM $ 0.0781
+0.32%
$ 8.71 million $ 58,434
Mar 14, 2 AM $ 0.0778
-0.01%
$ 8.68 million $ 58,524
Mar 14, 1 AM $ 0.0778
+0.30%
$ 8.69 million $ 58,799
Mar 14, 12 AM $ 0.0776
-0.39%
$ 8.66 million $ 58,873
Mar 13, 11 PM $ 0.0779
+0.23%
$ 8.69 million $ 59,119
Mar 13, 10 PM $ 0.0777
-0.56%
$ 8.67 million $ 59,411
Mar 13, 9 PM $ 0.0782
-0.27%
$ 8.72 million $ 59,584
Mar 13, 8 PM $ 0.0784
+0.29%
$ 8.75 million $ 59,293
Mar 13, 7 PM $ 0.0781
+0.14%
$ 8.72 million $ 60,455
Mar 13, 6 PM $ 0.078
+0.05%
$ 8.71 million $ 60,495
Mar 13, 5 PM $ 0.078
-1.19%
$ 8.7 million $ 61,759
Mar 13, 4 PM $ 0.0789
+0.18%
$ 8.81 million $ 63,026
Mar 13, 3 PM $ 0.0788
-1.92%
$ 8.79 million $ 62,885
Mar 13, 2 PM $ 0.0803
-0.44%
$ 8.96 million $ 65,781
Mar 13, 1 PM $ 0.0807
+0.81%
$ 9 million $ 66,602
Mar 13, 12 PM $ 0.08
+0.85%
$ 8.93 million $ 66,431
Mar 13, 11 AM $ 0.0794
-0.31%
$ 8.85 million $ 69,649
Mar 13, 10 AM $ 0.0796
+0.59%
$ 8.88 million $ 69,608
Mar 13, 9 AM $ 0.0791
+0.33%
$ 8.83 million $ 69,994
Mar 13, 8 AM $ 0.0789
+0.33%
$ 8.8 million $ 71,012
Mar 13, 7 AM $ 0.0786
+0.30%
$ 8.77 million $ 73,075
Mar 13, 6 AM $ 0.0784
-0.23%
$ 8.75 million $ 68,506
Mar 13, 5 AM $ 0.0786
+0.40%
$ 8.77 million $ 62,600
Mar 13, 4 AM $ 0.0783
-0.13%
$ 8.74 million $ 60,956
Mar 13, 3 AM $ 0.0784
+0.33%
$ 8.75 million $ 59,778
Mar 13, 2 AM $ 0.0782
-0.70%
$ 8.72 million $ 59,776
Mar 13, 1 AM $ 0.0787
+0.39%
$ 8.78 million $ 60,951
Mar 13, 12 AM $ 0.0784
+1.22%
$ 8.75 million $ 61,471
Mar 12, 11 PM $ 0.0774
+0.57%
$ 8.64 million $ 61,371
Mar 12, 10 PM $ 0.077
-0.33%
$ 8.59 million $ 61,214
Mar 12, 9 PM $ 0.0772
+0.27%
$ 8.62 million $ 60,278
Mar 12, 8 PM $ 0.077
-0.53%
$ 8.6 million $ 59,367
Mar 12, 7 PM $ 0.0775
+0.99%
$ 8.64 million $ 57,255
Mar 12, 6 PM $ 0.0767
-0.62%
$ 8.56 million $ 57,629
Mar 12, 5 PM $ 0.0772
-0.18%
$ 8.61 million $ 55,962
Mar 12, 4 PM $ 0.0773
+0.15%
$ 8.63 million $ 53,875
Mar 12, 3 PM $ 0.0772
+0.98%
$ 8.62 million $ 53,636