Abelian Historical Data

ABEL Page 24
Download
Date Close Price change Market cap Trading volume
Mar 12, 3 PM $ 0.0772
+0.98%
$ 8.62 million $ 53,636
Mar 12, 2 PM $ 0.0765
-0.31%
$ 8.53 million $ 52,207
Mar 12, 1 PM $ 0.0767
-0.72%
$ 8.56 million $ 50,569
Mar 12, 12 PM $ 0.0773
-0.08%
$ 8.62 million $ 50,739
Mar 12, 11 AM $ 0.0773
+0.00%
$ 8.63 million $ 47,455
Mar 12, 10 AM $ 0.0773
+0.54%
$ 8.63 million $ 46,709
Mar 12, 9 AM $ 0.0769
+0.19%
$ 8.58 million $ 46,755
Mar 12, 8 AM $ 0.0768
+0.19%
$ 8.57 million $ 45,856
Mar 12, 7 AM $ 0.0766
+0.47%
$ 8.55 million $ 42,985
Mar 12, 6 AM $ 0.0763
+0.01%
$ 8.51 million $ 42,159
Mar 12, 5 AM $ 0.0763
+1.04%
$ 8.51 million $ 41,439
Mar 12, 4 AM $ 0.0755
-0.06%
$ 8.42 million $ 43,502
Mar 12, 3 AM $ 0.0755
+0.19%
$ 8.43 million $ 50,306
Mar 12, 2 AM $ 0.0753
-0.85%
$ 8.4 million $ 53,786
Mar 12, 1 AM $ 0.076
-0.55%
$ 8.47 million $ 54,225
Mar 12, 12 AM $ 0.0764
+0.04%
$ 8.52 million $ 53,609
Mar 11, 11 PM $ 0.0764
-0.17%
$ 8.52 million $ 53,591
Mar 11, 10 PM $ 0.0765
-0.51%
$ 8.54 million $ 54,373
Mar 11, 9 PM $ 0.0769
+0.18%
$ 8.58 million $ 57,336
Mar 11, 8 PM $ 0.0768
-0.70%
$ 8.57 million $ 61,513
Mar 11, 7 PM $ 0.0773
+0.71%
$ 8.63 million $ 60,833
Mar 11, 6 PM $ 0.0768
-0.32%
$ 8.57 million $ 59,445
Mar 11, 5 PM $ 0.077
+0.40%
$ 8.59 million $ 59,303
Mar 11, 4 PM $ 0.0767
+0.47%
$ 8.56 million $ 59,231
Mar 11, 3 PM $ 0.0764
-0.59%
$ 8.52 million $ 59,097
Mar 11, 2 PM $ 0.0768
+0.68%
$ 8.57 million $ 58,967
Mar 11, 1 PM $ 0.0763
+1.16%
$ 8.51 million $ 58,642
Mar 11, 12 PM $ 0.0754
+0.17%
$ 8.42 million $ 58,508
Mar 11, 11 AM $ 0.0753
-0.48%
$ 8.4 million $ 59,140
Mar 11, 10 AM $ 0.0757
+0.27%
$ 8.44 million $ 59,906
Mar 11, 9 AM $ 0.0755
-0.31%
$ 8.42 million $ 61,909
Mar 11, 8 AM $ 0.0757
+0.01%
$ 8.45 million $ 61,969
Mar 11, 7 AM $ 0.0757
-0.46%
$ 8.45 million $ 63,943
Mar 11, 6 AM $ 0.0761
+0.53%
$ 8.49 million $ 64,259
Mar 11, 5 AM $ 0.0757
-0.77%
$ 8.44 million $ 65,210
Mar 11, 4 AM $ 0.0762
+0.83%
$ 8.51 million $ 66,846
Mar 11, 3 AM $ 0.0756
-0.33%
$ 8.44 million $ 61,030
Mar 11, 2 AM $ 0.0759
-0.39%
$ 8.46 million $ 59,220
Mar 11, 1 AM $ 0.0762
-0.04%
$ 8.5 million $ 61,536
Mar 11, 12 AM $ 0.0762
+0.17%
$ 8.5 million $ 62,789
Mar 10, 11 PM $ 0.0761
+0.35%
$ 8.49 million $ 63,571
Mar 10, 10 PM $ 0.0758
-0.09%
$ 8.46 million $ 65,224
Mar 10, 9 PM $ 0.0759
-0.63%
$ 8.46 million $ 64,652
Mar 10, 8 PM $ 0.0763
+0.12%
$ 8.52 million $ 61,111
Mar 10, 7 PM $ 0.0762
+0.14%
$ 8.51 million $ 61,303
Mar 10, 6 PM $ 0.0761
-1.30%
$ 8.5 million $ 61,507
Mar 10, 5 PM $ 0.0771
-0.34%
$ 8.61 million $ 62,605
Mar 10, 4 PM $ 0.0774
-0.02%
$ 8.64 million $ 66,449
Mar 10, 3 PM $ 0.0775
-0.23%
$ 8.64 million $ 67,544
Mar 10, 2 PM $ 0.0776
+2.09%
$ 8.66 million $ 67,649