Abelian Historical Data

ABEL Page 29
Download
Date Close Price change Market cap Trading volume
Mar 2, 6 AM $ 0.0895
-0.98%
$ 9.98 million $ 44,947
Mar 2, 5 AM $ 0.0904
-0.01%
$ 10.09 million $ 44,923
Mar 2, 4 AM $ 0.0904
-0.33%
$ 10.09 million $ 45,767
Mar 2, 3 AM $ 0.0908
+0.81%
$ 10.13 million $ 44,843
Mar 2, 2 AM $ 0.09
+0.21%
$ 10.04 million $ 43,464
Mar 2, 1 AM $ 0.0898
+0.20%
$ 10.02 million $ 43,048
Mar 2, 12 AM $ 0.0896
+1.06%
$ 10 million $ 42,259
Mar 1, 11 PM $ 0.0886
+0.52%
$ 9.89 million $ 41,429
Mar 1, 10 PM $ 0.0882
-0.44%
$ 9.84 million $ 41,204
Mar 1, 9 PM $ 0.0886
+0.68%
$ 9.89 million $ 40,544
Mar 1, 8 PM $ 0.088
-0.92%
$ 9.82 million $ 39,608
Mar 1, 7 PM $ 0.0889
-0.71%
$ 9.91 million $ 39,933
Mar 1, 6 PM $ 0.0895
+0.51%
$ 9.99 million $ 38,901
Mar 1, 5 PM $ 0.0891
-2.84%
$ 9.94 million $ 38,820
Mar 1, 4 PM $ 0.0916
-0.20%
$ 10.23 million $ 38,826
Mar 1, 3 PM $ 0.0918
-0.29%
$ 10.25 million $ 40,599
Mar 1, 2 PM $ 0.0921
+0.45%
$ 10.28 million $ 41,993
Mar 1, 1 PM $ 0.0917
-0.02%
$ 10.23 million $ 42,299
Mar 1, 12 PM $ 0.0917
-0.11%
$ 10.23 million $ 43,951
Mar 1, 11 AM $ 0.0918
+0.00%
$ 10.24 million $ 45,794
Mar 1, 10 AM $ 0.0918
-0.01%
$ 10.24 million $ 47,332
Mar 1, 9 AM $ 0.0918
-0.04%
$ 10.25 million $ 48,505
Mar 1, 8 AM $ 0.0919
-0.17%
$ 10.25 million $ 49,001
Mar 1, 7 AM $ 0.092
+0.12%
$ 10.27 million $ 48,285
Mar 1, 6 AM $ 0.0919
-0.40%
$ 10.25 million $ 47,236
Mar 1, 5 AM $ 0.0922
+0.02%
$ 10.29 million $ 47,356
Mar 1, 4 AM $ 0.0922
-0.22%
$ 10.29 million $ 45,611
Mar 1, 3 AM $ 0.0924
+0.49%
$ 10.31 million $ 43,040
Mar 1, 2 AM $ 0.092
-1.26%
$ 10.26 million $ 42,623
Mar 1, 1 AM $ 0.0932
+0.83%
$ 10.39 million $ 42,647
Mar 1, 12 AM $ 0.0924
-1.30%
$ 10.31 million $ 43,582
Feb 28, 11 PM $ 0.0936
-0.37%
$ 10.44 million $ 44,960
Feb 28, 10 PM $ 0.094
+0.80%
$ 10.48 million $ 45,469
Feb 28, 9 PM $ 0.0932
-0.47%
$ 10.4 million $ 47,145
Feb 28, 8 PM $ 0.0937
-1.99%
$ 10.45 million $ 52,762
Feb 28, 7 PM $ 0.0956
+0.86%
$ 10.66 million $ 52,381
Feb 28, 6 PM $ 0.0947
+0.60%
$ 10.57 million $ 53,845
Feb 28, 5 PM $ 0.0939
+0.12%
$ 10.48 million $ 58,526
Feb 28, 4 PM $ 0.0937
+0.50%
$ 10.46 million $ 58,938
Feb 28, 3 PM $ 0.0932
+0.48%
$ 10.4 million $ 58,250
Feb 28, 2 PM $ 0.0927
-0.53%
$ 10.35 million $ 57,146
Feb 28, 1 PM $ 0.0921
+0.09%
$ 10.28 million $ 57,046
Feb 28, 12 PM $ 0.0919
-0.06%
$ 10.25 million $ 57,234
Feb 28, 11 AM $ 0.0919
+0.07%
$ 10.26 million $ 57,109
Feb 28, 10 AM $ 0.0919
+0.10%
$ 10.25 million $ 57,478
Feb 28, 9 AM $ 0.0918
+0.04%
$ 10.24 million $ 57,418
Feb 28, 8 AM $ 0.0917
-0.19%
$ 10.24 million $ 58,269
Feb 28, 7 AM $ 0.0919
+0.16%
$ 10.26 million $ 58,231
Feb 28, 6 AM $ 0.0918
-0.95%
$ 10.24 million $ 59,408
Feb 28, 5 AM $ 0.0927
-0.14%
$ 10.34 million $ 60,642