Abelian Historical Data

ABEL Page 28
Download
Date Close Price change Market cap Trading volume
Mar 4, 7 AM $ 0.0837
+9.09%
$ 9.34 million $ 89,241
Mar 4, 6 AM $ 0.0767
-0.55%
$ 8.56 million $ 86,087
Mar 4, 5 AM $ 0.0772
-0.90%
$ 8.61 million $ 82,661
Mar 4, 4 AM $ 0.0779
-0.28%
$ 8.69 million $ 80,437
Mar 4, 3 AM $ 0.0781
+0.37%
$ 8.71 million $ 80,860
Mar 4, 2 AM $ 0.0782
-0.59%
$ 8.73 million $ 79,967
Mar 4, 1 AM $ 0.0787
-0.14%
$ 8.78 million $ 78,049
Mar 4, 12 AM $ 0.0787
-0.86%
$ 8.78 million $ 77,756
Mar 3, 11 PM $ 0.0794
-0.71%
$ 8.86 million $ 77,964
Mar 3, 10 PM $ 0.0812
-2.62%
$ 9.06 million $ 76,104
Mar 3, 9 PM $ 0.0833
-1.81%
$ 9.3 million $ 72,313
Mar 3, 8 PM $ 0.0849
+1.11%
$ 9.48 million $ 71,383
Mar 3, 7 PM $ 0.084
-2.69%
$ 9.37 million $ 70,357
Mar 3, 6 PM $ 0.0863
-1.97%
$ 9.63 million $ 67,804
Mar 3, 5 PM $ 0.0881
-1.94%
$ 9.82 million $ 50,714
Mar 3, 4 PM $ 0.0881
-1.48%
$ 9.83 million $ 63,285
Mar 3, 3 PM $ 0.0895
+1.52%
$ 9.98 million $ 61,059
Mar 3, 2 PM $ 0.0881
-0.62%
$ 9.83 million $ 58,597
Mar 3, 1 PM $ 0.0887
-0.56%
$ 9.9 million $ 55,833
Mar 3, 12 PM $ 0.0892
+0.42%
$ 9.95 million $ 52,780
Mar 3, 11 AM $ 0.0888
+0.36%
$ 9.91 million $ 50,709
Mar 3, 10 AM $ 0.0885
+0.29%
$ 9.88 million $ 49,448
Mar 3, 9 AM $ 0.0883
-0.32%
$ 9.85 million $ 49,150
Mar 3, 8 AM $ 0.0886
-1.52%
$ 9.88 million $ 48,850
Mar 3, 7 AM $ 0.09
-0.13%
$ 10.04 million $ 49,059
Mar 3, 6 AM $ 0.0901
+0.41%
$ 10.05 million $ 49,324
Mar 3, 5 AM $ 0.0898
+0.01%
$ 10.02 million $ 49,409
Mar 3, 4 AM $ 0.0898
-1.11%
$ 10.02 million $ 50,567
Mar 3, 3 AM $ 0.0914
-0.30%
$ 10.19 million $ 54,105
Mar 3, 2 AM $ 0.0916
-0.35%
$ 10.22 million $ 56,662
Mar 3, 1 AM $ 0.0919
-0.19%
$ 10.25 million $ 56,770
Mar 3, 12 AM $ 0.0921
-0.35%
$ 10.27 million $ 57,212
Mar 2, 11 PM $ 0.0924
-0.20%
$ 10.31 million $ 57,187
Mar 2, 10 PM $ 0.0925
-0.46%
$ 10.32 million $ 57,247
Mar 2, 9 PM $ 0.0928
+0.01%
$ 10.36 million $ 57,276
Mar 2, 8 PM $ 0.0929
+0.08%
$ 10.37 million $ 58,255
Mar 2, 7 PM $ 0.0928
-0.38%
$ 10.36 million $ 58,074
Mar 2, 6 PM $ 0.0932
-0.01%
$ 10.4 million $ 59,508
Mar 2, 5 PM $ 0.0932
+0.21%
$ 10.4 million $ 60,706
Mar 2, 4 PM $ 0.093
+0.27%
$ 10.38 million $ 60,676
Mar 2, 3 PM $ 0.0928
+3.40%
$ 10.35 million $ 59,192
Mar 2, 2 PM $ 0.0897
+1.41%
$ 10.01 million $ 58,152
Mar 2, 1 PM $ 0.0885
-0.53%
$ 9.87 million $ 58,479
Mar 2, 12 PM $ 0.0889
-0.47%
$ 9.92 million $ 56,838
Mar 2, 11 AM $ 0.0893
+0.06%
$ 9.97 million $ 55,480
Mar 2, 10 AM $ 0.0893
-0.33%
$ 9.96 million $ 53,241
Mar 2, 9 AM $ 0.0897
+0.69%
$ 10.01 million $ 47,823
Mar 2, 8 AM $ 0.0891
-0.17%
$ 9.94 million $ 43,977
Mar 2, 7 AM $ 0.0893
-0.31%
$ 9.96 million $ 44,543
Mar 2, 6 AM $ 0.0895
-0.98%
$ 9.98 million $ 44,947