Abelian Historical Data

ABEL Page 31
Download
Date Close Price change Market cap Trading volume
Feb 26, 4 AM $ 0.0988
+0.51%
$ 11.03 million $ 54,628
Feb 26, 3 AM $ 0.0983
+0.02%
$ 10.97 million $ 53,758
Feb 26, 2 AM $ 0.0983
+0.22%
$ 10.97 million $ 51,850
Feb 26, 1 AM $ 0.0981
-0.03%
$ 10.95 million $ 49,936
Feb 26, 12 AM $ 0.0981
+0.35%
$ 10.95 million $ 50,613
Feb 25, 11 PM $ 0.0978
-0.59%
$ 10.91 million $ 53,013
Feb 25, 10 PM $ 0.0984
-0.86%
$ 10.97 million $ 56,908
Feb 25, 9 PM $ 0.0993
-0.52%
$ 11.08 million $ 59,608
Feb 25, 8 PM $ 0.0998
+0.26%
$ 11.14 million $ 58,512
Feb 25, 7 PM $ 0.0995
-0.20%
$ 11.11 million $ 59,597
Feb 25, 6 PM $ 0.0997
+0.81%
$ 11.13 million $ 59,924
Feb 25, 5 PM $ 0.0989
+0.94%
$ 11.04 million $ 58,927
Feb 25, 4 PM $ 0.098
+1.11%
$ 10.93 million $ 57,921
Feb 25, 3 PM $ 0.0969
+0.74%
$ 10.81 million $ 56,687
Feb 25, 2 PM $ 0.0962
+0.67%
$ 10.73 million $ 55,748
Feb 25, 1 PM $ 0.0955
+0.47%
$ 10.66 million $ 54,535
Feb 25, 12 PM $ 0.0953
+1.18%
$ 10.63 million $ 55,428
Feb 25, 11 AM $ 0.0942
-0.07%
$ 10.51 million $ 56,150
Feb 25, 10 AM $ 0.0943
-0.03%
$ 10.52 million $ 55,289
Feb 25, 9 AM $ 0.0943
+0.05%
$ 10.52 million $ 52,299
Feb 25, 8 AM $ 0.0943
+0.73%
$ 10.52 million $ 51,527
Feb 25, 7 AM $ 0.0936
+0.12%
$ 10.44 million $ 51,667
Feb 25, 6 AM $ 0.0935
+0.01%
$ 10.43 million $ 51,693
Feb 25, 5 AM $ 0.0934
-0.88%
$ 10.43 million $ 51,451
Feb 25, 4 AM $ 0.0943
+0.11%
$ 10.52 million $ 51,358
Feb 25, 3 AM $ 0.0942
-0.72%
$ 10.51 million $ 53,259
Feb 25, 2 AM $ 0.0949
-0.06%
$ 10.59 million $ 56,734
Feb 25, 1 AM $ 0.095
+2.62%
$ 10.6 million $ 58,639
Feb 25, 12 AM $ 0.0925
+0.46%
$ 10.32 million $ 58,813
Feb 24, 11 PM $ 0.0921
-0.20%
$ 10.28 million $ 59,885
Feb 24, 10 PM $ 0.0923
+0.61%
$ 10.3 million $ 59,780
Feb 24, 9 PM $ 0.0917
-0.25%
$ 10.24 million $ 58,900
Feb 24, 8 PM $ 0.092
-0.04%
$ 10.26 million $ 59,627
Feb 24, 7 PM $ 0.092
+0.14%
$ 10.26 million $ 59,998
Feb 24, 6 PM $ 0.0919
+0.03%
$ 10.25 million $ 58,190
Feb 24, 5 PM $ 0.0918
+0.05%
$ 10.25 million $ 57,495
Feb 24, 4 PM $ 0.0918
+0.09%
$ 10.24 million $ 57,203
Feb 24, 3 PM $ 0.0917
-0.35%
$ 10.23 million $ 59,172
Feb 24, 2 PM $ 0.092
-0.01%
$ 10.27 million $ 60,502
Feb 24, 1 PM $ 0.092
+0.73%
$ 10.27 million $ 61,828
Feb 24, 12 PM $ 0.0914
-0.73%
$ 10.19 million $ 60,799
Feb 24, 11 AM $ 0.092
-0.13%
$ 10.27 million $ 59,561
Feb 24, 10 AM $ 0.0921
+0.15%
$ 10.28 million $ 60,452
Feb 24, 9 AM $ 0.092
-0.08%
$ 10.26 million $ 61,750
Feb 24, 8 AM $ 0.0921
+0.20%
$ 10.27 million $ 63,452
Feb 24, 7 AM $ 0.0919
+0.02%
$ 10.25 million $ 63,021
Feb 24, 6 AM $ 0.0919
-0.04%
$ 10.25 million $ 64,953
Feb 24, 5 AM $ 0.0919
-0.31%
$ 10.25 million $ 66,657
Feb 24, 4 AM $ 0.0921
+0.28%
$ 10.28 million $ 66,514
Feb 24, 3 AM $ 0.0918
-0.47%
$ 10.25 million $ 63,976