Abelian Historical Data

ABEL Page 24
Download
Date Close Price change Market cap Trading volume
May 13, 7 AM $ 0.0795
+0.19%
$ 9.16 million $ 27,997
May 13, 6 AM $ 0.0794
-0.33%
$ 9.14 million $ 27,797
May 13, 5 AM $ 0.0792
+0.24%
$ 9.12 million $ 27,696
May 13, 4 AM $ 0.079
-0.60%
$ 9.1 million $ 27,625
May 13, 3 AM $ 0.0795
+0.14%
$ 9.16 million $ 27,462
May 13, 2 AM $ 0.0789
-0.45%
$ 9.09 million $ 28,243
May 13, 1 AM $ 0.0793
+0.42%
$ 9.13 million $ 28,530
May 13, 12 AM $ 0.0789
+0.12%
$ 9.09 million $ 28,631
May 12, 11 PM $ 0.0788
-0.19%
$ 9.07 million $ 29,842
May 12, 10 PM $ 0.079
+0.13%
$ 9.09 million $ 31,104
May 12, 9 PM $ 0.0788
+0.01%
$ 9.08 million $ 31,591
May 12, 8 PM $ 0.0788
-0.19%
$ 9.08 million $ 32,193
May 12, 7 PM $ 0.0789
+0.03%
$ 9.09 million $ 31,986
May 12, 6 PM $ 0.0789
+0.12%
$ 9.09 million $ 31,879
May 12, 5 PM $ 0.0789
+1.16%
$ 9.08 million $ 31,387
May 12, 4 PM $ 0.078
-1.42%
$ 8.98 million $ 32,133
May 12, 3 PM $ 0.0791
-0.08%
$ 9.11 million $ 33,099
May 12, 2 PM $ 0.0791
-0.02%
$ 9.12 million $ 32,979
May 12, 1 PM $ 0.0792
-0.36%
$ 9.12 million $ 30,741
May 12, 12 PM $ 0.0795
+0.43%
$ 9.15 million $ 29,779
May 12, 11 AM $ 0.0791
-0.30%
$ 9.11 million $ 29,837
May 12, 10 AM $ 0.0794
-0.16%
$ 9.14 million $ 30,001
May 12, 9 AM $ 0.0792
+0.06%
$ 9.12 million $ 30,745
May 12, 8 AM $ 0.0791
+0.01%
$ 9.11 million $ 31,507
May 12, 7 AM $ 0.0791
-0.11%
$ 9.11 million $ 31,642
May 12, 6 AM $ 0.0796
+0.44%
$ 9.17 million $ 31,079
May 12, 5 AM $ 0.0793
-0.42%
$ 9.13 million $ 30,785
May 12, 4 AM $ 0.0796
+0.68%
$ 9.17 million $ 30,705
May 12, 3 AM $ 0.0794
-0.38%
$ 9.14 million $ 31,774
May 12, 2 AM $ 0.0797
+0.07%
$ 9.18 million $ 31,699
May 12, 1 AM $ 0.0797
-0.56%
$ 9.18 million $ 31,677
May 12, 12 AM $ 0.0801
-0.14%
$ 9.23 million $ 31,472
May 11, 11 PM $ 0.0802
+0.08%
$ 9.24 million $ 30,373
May 11, 10 PM $ 0.0802
-0.04%
$ 9.23 million $ 31,405
May 11, 9 PM $ 0.0801
-0.12%
$ 9.23 million $ 33,318
May 11, 8 PM $ 0.0802
-0.11%
$ 9.24 million $ 34,587
May 11, 7 PM $ 0.0803
+0.31%
$ 9.25 million $ 35,429
May 11, 6 PM $ 0.0801
+0.10%
$ 9.23 million $ 37,220
May 11, 5 PM $ 0.08
+0.36%
$ 9.22 million $ 37,762
May 11, 4 PM $ 0.0797
+0.38%
$ 9.19 million $ 37,421
May 11, 3 PM $ 0.0794
-0.06%
$ 9.15 million $ 37,926
May 11, 2 PM $ 0.0795
-0.04%
$ 9.16 million $ 38,188
May 11, 1 PM $ 0.0795
+0.20%
$ 9.16 million $ 38,155
May 11, 12 PM $ 0.0794
+0.11%
$ 9.15 million $ 37,989
May 11, 11 AM $ 0.0793
-0.01%
$ 9.13 million $ 38,352
May 11, 10 AM $ 0.0793
+0.10%
$ 9.13 million $ 38,485
May 11, 9 AM $ 0.0792
+0.15%
$ 9.12 million $ 38,940
May 11, 8 AM $ 0.0791
-0.02%
$ 9.11 million $ 39,054
May 11, 7 AM $ 0.0791
-0.29%
$ 9.11 million $ 40,867
May 11, 6 AM $ 0.0793
+0.34%
$ 9.14 million $ 42,507