Abelian Historical Data

ABEL Page 32
Download
Date Close Price change Market cap Trading volume
Feb 24, 3 AM $ 0.0918
-0.47%
$ 10.25 million $ 63,976
Feb 24, 2 AM $ 0.0923
-0.30%
$ 10.3 million $ 59,946
Feb 24, 1 AM $ 0.0926
-0.16%
$ 10.33 million $ 56,941
Feb 24, 12 AM $ 0.0928
-0.48%
$ 10.35 million $ 57,151
Feb 23, 11 PM $ 0.0932
-0.14%
$ 10.4 million $ 57,721
Feb 23, 10 PM $ 0.0932
+0.36%
$ 10.4 million $ 57,762
Feb 23, 9 PM $ 0.093
+0.30%
$ 10.38 million $ 57,694
Feb 23, 8 PM $ 0.0927
+1.46%
$ 10.35 million $ 57,774
Feb 23, 7 PM $ 0.0914
-0.13%
$ 10.2 million $ 57,898
Feb 23, 6 PM $ 0.0915
-0.02%
$ 10.21 million $ 63,406
Feb 23, 5 PM $ 0.0915
-0.29%
$ 10.21 million $ 65,632
Feb 23, 4 PM $ 0.0918
-0.29%
$ 10.24 million $ 66,726
Feb 23, 3 PM $ 0.0921
-0.25%
$ 10.27 million $ 68,917
Feb 23, 2 PM $ 0.0923
-0.24%
$ 10.3 million $ 73,985
Feb 23, 1 PM $ 0.0927
+0.08%
$ 10.34 million $ 76,229
Feb 23, 12 PM $ 0.0927
+0.20%
$ 10.34 million $ 76,033
Feb 23, 11 AM $ 0.0925
-0.23%
$ 10.32 million $ 75,403
Feb 23, 10 AM $ 0.0928
-0.15%
$ 10.35 million $ 74,107
Feb 23, 9 AM $ 0.0929
+0.85%
$ 10.36 million $ 72,196
Feb 23, 8 AM $ 0.0921
-0.19%
$ 10.27 million $ 69,387
Feb 23, 7 AM $ 0.0923
-0.51%
$ 10.29 million $ 68,835
Feb 23, 6 AM $ 0.0927
+0.69%
$ 10.35 million $ 66,997
Feb 23, 5 AM $ 0.0921
-0.36%
$ 10.27 million $ 65,308
Feb 23, 4 AM $ 0.0924
-0.19%
$ 10.31 million $ 65,186
Feb 23, 3 AM $ 0.0926
+0.16%
$ 10.33 million $ 66,026
Feb 23, 2 AM $ 0.0925
+0.53%
$ 10.32 million $ 68,475
Feb 23, 1 AM $ 0.092
-0.02%
$ 10.26 million $ 72,923
Feb 23, 12 AM $ 0.0921
-0.71%
$ 10.27 million $ 73,663
Feb 22, 11 PM $ 0.0927
-0.14%
$ 10.35 million $ 70,501
Feb 22, 10 PM $ 0.0928
+0.19%
$ 10.36 million $ 66,568
Feb 22, 9 PM $ 0.0925
+0.15%
$ 10.32 million $ 64,843
Feb 22, 8 PM $ 0.0924
-0.02%
$ 10.31 million $ 64,101
Feb 22, 7 PM $ 0.0924
+0.02%
$ 10.31 million $ 62,384
Feb 22, 6 PM $ 0.0924
+0.06%
$ 10.31 million $ 58,047
Feb 22, 5 PM $ 0.0923
-0.42%
$ 10.3 million $ 56,468
Feb 22, 4 PM $ 0.0927
-0.07%
$ 10.35 million $ 56,963
Feb 22, 3 PM $ 0.0928
+0.33%
$ 10.35 million $ 53,847
Feb 22, 2 PM $ 0.0925
-0.44%
$ 10.32 million $ 50,441
Feb 22, 1 PM $ 0.0929
-0.27%
$ 10.37 million $ 50,755
Feb 22, 12 PM $ 0.0932
-0.43%
$ 10.4 million $ 51,669
Feb 22, 11 AM $ 0.0936
+0.21%
$ 10.44 million $ 52,750
Feb 22, 10 AM $ 0.0934
+0.17%
$ 10.42 million $ 55,662
Feb 22, 9 AM $ 0.0932
+0.12%
$ 10.4 million $ 59,209
Feb 22, 8 AM $ 0.0931
-0.13%
$ 10.39 million $ 61,484
Feb 22, 7 AM $ 0.0932
-0.10%
$ 10.4 million $ 61,879
Feb 22, 6 AM $ 0.0933
+0.08%
$ 10.41 million $ 63,143
Feb 22, 5 AM $ 0.0932
-0.05%
$ 10.4 million $ 64,973
Feb 22, 4 AM $ 0.0933
-0.12%
$ 10.41 million $ 67,091
Feb 22, 3 AM $ 0.0934
+0.04%
$ 10.42 million $ 66,969
Feb 22, 2 AM $ 0.0933
-0.26%
$ 10.41 million $ 64,934