Abelian Historical Data

ABEL Page 3
Download
Date Close Price change Market cap Trading volume
Jun 25, 6 AM $ 0.0842
+0.05%
$ 9.92 million $ 20,348
Jun 25, 5 AM $ 0.0842
+0.53%
$ 9.92 million $ 20,188
Jun 25, 4 AM $ 0.0837
+0.10%
$ 9.86 million $ 19,783
Jun 25, 3 AM $ 0.0836
+0.15%
$ 9.85 million $ 20,059
Jun 25, 2 AM $ 0.0835
-0.17%
$ 9.84 million $ 19,976
Jun 25, 1 AM $ 0.0836
-0.16%
$ 9.85 million $ 18,832
Jun 25, 12 AM $ 0.0838
+0.28%
$ 9.87 million $ 18,654
Jun 24, 11 PM $ 0.0835
+0.30%
$ 9.84 million $ 23,799
Jun 24, 10 PM $ 0.0833
-0.05%
$ 9.81 million $ 24,008
Jun 24, 9 PM $ 0.0834
+0.28%
$ 9.83 million $ 24,350
Jun 24, 8 PM $ 0.0832
+1.63%
$ 9.8 million $ 24,885
Jun 24, 7 PM $ 0.0819
+0.07%
$ 9.64 million $ 24,832
Jun 24, 6 PM $ 0.0818
+0.40%
$ 9.64 million $ 24,627
Jun 24, 5 PM $ 0.0815
-0.91%
$ 9.6 million $ 24,551
Jun 24, 4 PM $ 0.0822
-0.70%
$ 9.69 million $ 24,439
Jun 24, 3 PM $ 0.0828
-0.67%
$ 9.75 million $ 19,742
Jun 24, 2 PM $ 0.0833
-0.12%
$ 9.81 million $ 16,548
Jun 24, 1 PM $ 0.0834
-1.74%
$ 9.83 million $ 15,847
Jun 24, 12 PM $ 0.0849
-0.58%
$ 10 million $ 15,524
Jun 24, 11 AM $ 0.0854
+0.10%
$ 10.06 million $ 15,678
Jun 24, 10 AM $ 0.0853
+0.06%
$ 10.05 million $ 16,014
Jun 24, 9 AM $ 0.0853
-0.04%
$ 10.05 million $ 16,859
Jun 24, 8 AM $ 0.0853
+0.42%
$ 10.05 million $ 16,820
Jun 24, 7 AM $ 0.0849
-0.20%
$ 10 million $ 17,101
Jun 24, 6 AM $ 0.085
-0.04%
$ 10.02 million $ 17,445
Jun 24, 5 AM $ 0.0851
-0.22%
$ 10.02 million $ 17,587
Jun 24, 4 AM $ 0.0853
-0.07%
$ 10.04 million $ 17,018
Jun 24, 3 AM $ 0.0853
+0.07%
$ 10.05 million $ 16,720
Jun 24, 2 AM $ 0.0853
+0.01%
$ 10.05 million $ 16,158
Jun 24, 1 AM $ 0.0853
-0.23%
$ 10.05 million $ 17,195
Jun 24, 12 AM $ 0.0855
+0.73%
$ 10.07 million $ 17,347
Jun 23, 11 PM $ 0.0849
-0.02%
$ 10 million $ 12,534
Jun 23, 10 PM $ 0.0849
+0.01%
$ 10 million $ 12,652
Jun 23, 9 PM $ 0.0849
-1.12%
$ 10 million $ 12,632
Jun 23, 8 PM $ 0.0858
-0.43%
$ 10.11 million $ 11,508
Jun 23, 7 PM $ 0.0862
+0.12%
$ 10.15 million $ 15,047
Jun 23, 6 PM $ 0.0861
-0.07%
$ 10.14 million $ 16,411
Jun 23, 5 PM $ 0.0862
+0.29%
$ 10.15 million $ 16,472
Jun 23, 4 PM $ 0.0859
+0.51%
$ 10.12 million $ 16,382
Jun 23, 3 PM $ 0.0854
-0.52%
$ 10.07 million $ 16,401
Jun 23, 2 PM $ 0.0859
+0.36%
$ 10.12 million $ 16,400
Jun 23, 1 PM $ 0.0856
-0.15%
$ 10.09 million $ 17,412
Jun 23, 12 PM $ 0.0857
+0.07%
$ 10.1 million $ 17,217
Jun 23, 11 AM $ 0.0857
-0.11%
$ 10.1 million $ 17,040
Jun 23, 10 AM $ 0.0858
-0.31%
$ 10.11 million $ 16,420
Jun 23, 9 AM $ 0.086
-0.22%
$ 10.14 million $ 16,302
Jun 23, 8 AM $ 0.0862
-1.36%
$ 10.16 million $ 16,681
Jun 23, 7 AM $ 0.0874
+0.11%
$ 10.3 million $ 16,850
Jun 23, 6 AM $ 0.0873
-1.22%
$ 10.29 million $ 17,023
Jun 23, 5 AM $ 0.0884
+0.03%
$ 10.42 million $ 17,658