Abelian Historical Data

ABEL Page 26
Download
Date Close Price change Market cap Trading volume
Mar 8, 1 PM $ 0.0716
+0.53%
$ 7.99 million $ 59,453
Mar 8, 12 PM $ 0.0712
-0.39%
$ 7.95 million $ 59,707
Mar 8, 11 AM $ 0.0715
-0.54%
$ 7.98 million $ 61,790
Mar 8, 10 AM $ 0.0719
-0.19%
$ 8.02 million $ 64,645
Mar 8, 9 AM $ 0.072
+0.61%
$ 8.04 million $ 64,515
Mar 8, 8 AM $ 0.0716
+0.38%
$ 7.99 million $ 64,337
Mar 8, 7 AM $ 0.0713
-0.06%
$ 7.96 million $ 65,848
Mar 8, 6 AM $ 0.0714
+0.28%
$ 7.96 million $ 66,141
Mar 8, 5 AM $ 0.0712
+0.12%
$ 7.94 million $ 66,757
Mar 8, 4 AM $ 0.0711
-0.44%
$ 7.93 million $ 66,249
Mar 8, 3 AM $ 0.0714
+0.06%
$ 7.97 million $ 66,038
Mar 8, 2 AM $ 0.0713
+0.02%
$ 7.96 million $ 66,369
Mar 8, 1 AM $ 0.0713
-1.12%
$ 7.96 million $ 65,513
Mar 8, 12 AM $ 0.0721
+0.83%
$ 8.05 million $ 63,255
Mar 7, 11 PM $ 0.0716
+0.39%
$ 7.98 million $ 62,589
Mar 7, 10 PM $ 0.0713
-0.66%
$ 7.95 million $ 61,238
Mar 7, 9 PM $ 0.0717
+0.44%
$ 8.01 million $ 58,719
Mar 7, 8 PM $ 0.0714
-0.45%
$ 7.97 million $ 58,024
Mar 7, 7 PM $ 0.0718
-0.63%
$ 8.01 million $ 54,202
Mar 7, 6 PM $ 0.0722
+0.18%
$ 8.06 million $ 50,909
Mar 7, 5 PM $ 0.0721
+0.29%
$ 8.04 million $ 51,422
Mar 7, 4 PM $ 0.0719
-0.01%
$ 8.02 million $ 54,332
Mar 7, 3 PM $ 0.072
-0.28%
$ 8.03 million $ 54,724
Mar 7, 2 PM $ 0.0722
+0.13%
$ 8.06 million $ 54,221
Mar 7, 1 PM $ 0.0721
-0.22%
$ 8.05 million $ 54,281
Mar 7, 12 PM $ 0.0723
+0.17%
$ 8.06 million $ 53,586
Mar 7, 11 AM $ 0.0722
+0.20%
$ 8.05 million $ 50,388
Mar 7, 10 AM $ 0.072
-0.19%
$ 8.03 million $ 46,963
Mar 7, 9 AM $ 0.0721
+0.24%
$ 8.05 million $ 46,263
Mar 7, 8 AM $ 0.072
-0.20%
$ 8.03 million $ 47,564
Mar 7, 7 AM $ 0.0721
+0.11%
$ 8.05 million $ 48,346
Mar 7, 6 AM $ 0.072
-0.34%
$ 8.04 million $ 49,292
Mar 7, 5 AM $ 0.0723
-0.01%
$ 8.07 million $ 48,824
Mar 7, 4 AM $ 0.0723
+0.09%
$ 8.07 million $ 50,255
Mar 7, 3 AM $ 0.0722
-0.24%
$ 8.06 million $ 51,689
Mar 7, 2 AM $ 0.0724
-0.20%
$ 8.08 million $ 52,547
Mar 7, 1 AM $ 0.0726
+0.09%
$ 8.1 million $ 53,244
Mar 7, 12 AM $ 0.0725
+0.19%
$ 8.09 million $ 62,483
Mar 6, 11 PM $ 0.0724
-0.16%
$ 8.07 million $ 63,040
Mar 6, 10 PM $ 0.0725
+0.25%
$ 8.09 million $ 62,842
Mar 6, 9 PM $ 0.0723
-0.13%
$ 8.07 million $ 62,966
Mar 6, 8 PM $ 0.0724
+0.13%
$ 8.08 million $ 67,720
Mar 6, 7 PM $ 0.0723
+0.01%
$ 8.07 million $ 67,651
Mar 6, 6 PM $ 0.0723
+0.35%
$ 8.07 million $ 68,911
Mar 6, 5 PM $ 0.072
-0.86%
$ 8.04 million $ 66,157
Mar 6, 4 PM $ 0.0727
+2.22%
$ 8.11 million $ 64,222
Mar 6, 3 PM $ 0.0711
+0.12%
$ 7.93 million $ 65,430
Mar 6, 2 PM $ 0.071
+2.02%
$ 7.92 million $ 69,465
Mar 6, 1 PM $ 0.0697
-0.07%
$ 7.78 million $ 95,407
Mar 6, 12 PM $ 0.0698
-0.25%
$ 7.78 million $ 97,641