Abelian Historical Data

ABEL Page 30
Download
Date Close Price change Market cap Trading volume
Feb 28, 5 AM $ 0.0927
-0.14%
$ 10.34 million $ 60,642
Feb 28, 4 AM $ 0.0928
-0.13%
$ 10.35 million $ 64,869
Feb 28, 3 AM $ 0.0929
-0.09%
$ 10.37 million $ 66,423
Feb 28, 2 AM $ 0.093
+0.15%
$ 10.38 million $ 67,725
Feb 28, 1 AM $ 0.0929
+0.00%
$ 10.36 million $ 68,443
Feb 28, 12 AM $ 0.0929
-0.02%
$ 10.36 million $ 68,118
Feb 27, 11 PM $ 0.0929
+0.37%
$ 10.36 million $ 57,946
Feb 27, 10 PM $ 0.0925
+0.16%
$ 10.32 million $ 67,505
Feb 27, 9 PM $ 0.0924
-0.06%
$ 10.31 million $ 66,712
Feb 27, 8 PM $ 0.0925
+0.21%
$ 10.32 million $ 61,341
Feb 27, 7 PM $ 0.0923
+0.17%
$ 10.3 million $ 61,189
Feb 27, 6 PM $ 0.0922
-0.51%
$ 10.29 million $ 59,747
Feb 27, 5 PM $ 0.0925
+0.25%
$ 10.32 million $ 53,808
Feb 27, 4 PM $ 0.0924
-0.77%
$ 10.31 million $ 53,095
Feb 27, 3 PM $ 0.0932
+0.28%
$ 10.4 million $ 53,213
Feb 27, 2 PM $ 0.093
-0.45%
$ 10.37 million $ 53,898
Feb 27, 1 PM $ 0.0934
+0.34%
$ 10.42 million $ 53,642
Feb 27, 12 PM $ 0.0931
-0.34%
$ 10.39 million $ 54,578
Feb 27, 11 AM $ 0.0934
-0.67%
$ 10.42 million $ 59,558
Feb 27, 10 AM $ 0.094
-1.18%
$ 10.49 million $ 62,268
Feb 27, 9 AM $ 0.0951
-0.68%
$ 10.62 million $ 65,348
Feb 27, 8 AM $ 0.0958
+0.22%
$ 10.69 million $ 66,922
Feb 27, 7 AM $ 0.0956
-1.08%
$ 10.67 million $ 67,936
Feb 27, 6 AM $ 0.0966
+0.04%
$ 10.78 million $ 67,999
Feb 27, 5 AM $ 0.0966
-0.08%
$ 10.78 million $ 65,933
Feb 27, 4 AM $ 0.0967
-0.53%
$ 10.79 million $ 61,049
Feb 27, 3 AM $ 0.0972
+0.38%
$ 10.84 million $ 60,476
Feb 27, 2 AM $ 0.0968
+0.01%
$ 10.8 million $ 61,141
Feb 27, 1 AM $ 0.0968
+0.04%
$ 10.8 million $ 62,697
Feb 27, 12 AM $ 0.0968
-0.46%
$ 10.8 million $ 61,706
Feb 26, 11 PM $ 0.0972
+0.02%
$ 10.85 million $ 61,924
Feb 26, 10 PM $ 0.0972
-0.10%
$ 10.85 million $ 62,191
Feb 26, 9 PM $ 0.0973
+0.32%
$ 10.86 million $ 62,186
Feb 26, 8 PM $ 0.097
-0.31%
$ 10.82 million $ 63,527
Feb 26, 7 PM $ 0.0973
+0.46%
$ 10.86 million $ 63,809
Feb 26, 6 PM $ 0.0968
+0.65%
$ 10.8 million $ 63,995
Feb 26, 5 PM $ 0.0962
+0.16%
$ 10.73 million $ 64,080
Feb 26, 4 PM $ 0.096
-0.89%
$ 10.72 million $ 63,805
Feb 26, 3 PM $ 0.0969
-0.14%
$ 10.81 million $ 63,902
Feb 26, 2 PM $ 0.097
-0.96%
$ 10.83 million $ 62,790
Feb 26, 1 PM $ 0.098
-0.30%
$ 10.93 million $ 62,334
Feb 26, 12 PM $ 0.0983
+0.27%
$ 10.96 million $ 60,970
Feb 26, 11 AM $ 0.098
-0.28%
$ 10.94 million $ 56,731
Feb 26, 10 AM $ 0.0983
-0.37%
$ 10.97 million $ 54,864
Feb 26, 9 AM $ 0.0986
+0.59%
$ 11.01 million $ 55,686
Feb 26, 8 AM $ 0.0981
+0.24%
$ 10.94 million $ 55,870
Feb 26, 7 AM $ 0.0978
-0.32%
$ 10.92 million $ 55,128
Feb 26, 6 AM $ 0.0982
-0.45%
$ 10.95 million $ 54,511
Feb 26, 5 AM $ 0.0986
-0.23%
$ 11 million $ 54,477
Feb 26, 4 AM $ 0.0988
+0.51%
$ 11.03 million $ 54,628