Abelian Historical Data

ABEL Page 25
Download
Date Close Price change Market cap Trading volume
Mar 10, 2 PM $ 0.0776
+2.09%
$ 8.66 million $ 67,649
Mar 10, 1 PM $ 0.0761
-0.74%
$ 8.49 million $ 67,804
Mar 10, 12 PM $ 0.0767
-0.14%
$ 8.55 million $ 67,568
Mar 10, 11 AM $ 0.0768
-0.30%
$ 8.57 million $ 67,971
Mar 10, 10 AM $ 0.077
-0.28%
$ 8.59 million $ 69,109
Mar 10, 9 AM $ 0.0772
+0.51%
$ 8.62 million $ 71,117
Mar 10, 8 AM $ 0.0768
+0.51%
$ 8.57 million $ 73,150
Mar 10, 7 AM $ 0.0764
+0.59%
$ 8.53 million $ 71,378
Mar 10, 6 AM $ 0.076
-0.11%
$ 8.48 million $ 71,188
Mar 10, 5 AM $ 0.0761
-0.08%
$ 8.49 million $ 69,727
Mar 10, 4 AM $ 0.0761
+0.87%
$ 8.5 million $ 66,100
Mar 10, 3 AM $ 0.0755
-1.22%
$ 8.42 million $ 66,210
Mar 10, 2 AM $ 0.0764
+1.31%
$ 8.53 million $ 68,900
Mar 10, 1 AM $ 0.0754
+0.32%
$ 8.42 million $ 67,252
Mar 10, 12 AM $ 0.0752
+0.05%
$ 8.39 million $ 66,630
Mar 9, 11 PM $ 0.0751
-0.32%
$ 8.38 million $ 65,327
Mar 9, 10 PM $ 0.0754
-0.55%
$ 8.41 million $ 63,152
Mar 9, 9 PM $ 0.0758
+0.01%
$ 8.46 million $ 60,845
Mar 9, 8 PM $ 0.0758
-0.06%
$ 8.46 million $ 59,713
Mar 9, 7 PM $ 0.0758
+1.02%
$ 8.46 million $ 59,640
Mar 9, 6 PM $ 0.0751
-0.42%
$ 8.38 million $ 60,773
Mar 9, 5 PM $ 0.0754
-0.53%
$ 8.41 million $ 61,722
Mar 9, 4 PM $ 0.0758
+0.03%
$ 8.46 million $ 59,542
Mar 9, 3 PM $ 0.0758
-0.25%
$ 8.45 million $ 58,944
Mar 9, 2 PM $ 0.0761
+0.35%
$ 8.49 million $ 59,104
Mar 9, 1 PM $ 0.0758
+1.15%
$ 8.45 million $ 58,934
Mar 9, 12 PM $ 0.0749
+0.64%
$ 8.36 million $ 58,647
Mar 9, 11 AM $ 0.0744
+0.20%
$ 8.3 million $ 58,015
Mar 9, 10 AM $ 0.0743
+0.88%
$ 8.29 million $ 55,790
Mar 9, 9 AM $ 0.0736
+0.26%
$ 8.21 million $ 50,827
Mar 9, 8 AM $ 0.0734
+0.58%
$ 8.19 million $ 48,863
Mar 9, 7 AM $ 0.073
+0.04%
$ 8.15 million $ 48,762
Mar 9, 6 AM $ 0.073
-0.76%
$ 8.14 million $ 48,709
Mar 9, 5 AM $ 0.0735
+1.16%
$ 8.21 million $ 48,537
Mar 9, 4 AM $ 0.0727
+0.03%
$ 8.11 million $ 49,328
Mar 9, 3 AM $ 0.0727
+1.00%
$ 8.11 million $ 48,604
Mar 9, 2 AM $ 0.072
+0.48%
$ 8.03 million $ 44,514
Mar 9, 1 AM $ 0.0716
+0.09%
$ 7.99 million $ 42,728
Mar 9, 12 AM $ 0.0715
-0.06%
$ 7.98 million $ 43,695
Mar 8, 11 PM $ 0.0716
-0.01%
$ 7.99 million $ 44,646
Mar 8, 10 PM $ 0.0716
+0.57%
$ 7.99 million $ 47,215
Mar 8, 9 PM $ 0.0712
-0.05%
$ 7.94 million $ 51,207
Mar 8, 8 PM $ 0.0712
-0.34%
$ 7.95 million $ 52,878
Mar 8, 7 PM $ 0.0715
+0.57%
$ 7.98 million $ 57,101
Mar 8, 6 PM $ 0.0711
-0.26%
$ 7.93 million $ 60,735
Mar 8, 5 PM $ 0.0713
-0.08%
$ 7.95 million $ 60,316
Mar 8, 4 PM $ 0.0713
-0.13%
$ 7.96 million $ 59,833
Mar 8, 3 PM $ 0.0714
+0.13%
$ 7.97 million $ 59,288
Mar 8, 2 PM $ 0.0713
-0.38%
$ 7.96 million $ 59,632
Mar 8, 1 PM $ 0.0716
+0.53%
$ 7.99 million $ 59,453