Abelian Historical Data

ABEL Page 35
Download
Date Close Price change Market cap Trading volume
Feb 18, 1 AM $ 0.0977
-0.60%
$ 10.9 million $ 69,145
Feb 18, 12 AM $ 0.0981
-0.22%
$ 10.94 million $ 67,642
Feb 17, 11 PM $ 0.0983
-0.07%
$ 10.98 million $ 67,330
Feb 17, 10 PM $ 0.0985
+0.15%
$ 10.99 million $ 66,486
Feb 17, 9 PM $ 0.0983
-0.51%
$ 10.97 million $ 65,739
Feb 17, 8 PM $ 0.0988
-0.11%
$ 11.03 million $ 65,672
Feb 17, 7 PM $ 0.0989
-0.06%
$ 11.04 million $ 64,124
Feb 17, 6 PM $ 0.099
+1.22%
$ 11.05 million $ 62,577
Feb 17, 5 PM $ 0.0978
-0.83%
$ 10.91 million $ 58,069
Feb 17, 4 PM $ 0.0986
+0.06%
$ 11 million $ 55,733
Feb 17, 3 PM $ 0.0986
+2.29%
$ 11 million $ 54,969
Feb 17, 2 PM $ 0.0964
-2.90%
$ 10.75 million $ 57,008
Feb 17, 1 PM $ 0.0993
+0.26%
$ 11.07 million $ 57,988
Feb 17, 12 PM $ 0.099
+0.09%
$ 11.05 million $ 57,800
Feb 17, 11 AM $ 0.0989
+0.07%
$ 11.04 million $ 57,597
Feb 17, 10 AM $ 0.0989
-0.39%
$ 11.03 million $ 57,523
Feb 17, 9 AM $ 0.0992
+0.11%
$ 11.07 million $ 57,874
Feb 17, 8 AM $ 0.0991
-0.38%
$ 11.06 million $ 58,239
Feb 17, 7 AM $ 0.0993
-0.29%
$ 11.08 million $ 57,435
Feb 17, 6 AM $ 0.0996
+0.12%
$ 11.11 million $ 55,941
Feb 17, 5 AM $ 0.0995
+0.65%
$ 11.1 million $ 60,331
Feb 17, 4 AM $ 0.0989
+0.00%
$ 11.03 million $ 60,647
Feb 17, 3 AM $ 0.0989
-0.55%
$ 11.03 million $ 59,691
Feb 17, 2 AM $ 0.0995
+0.56%
$ 11.1 million $ 59,814
Feb 17, 1 AM $ 0.0989
-0.51%
$ 11.02 million $ 59,270
Feb 17, 12 AM $ 0.0992
+0.01%
$ 11.07 million $ 59,491
Feb 16, 11 PM $ 0.0993
+0.20%
$ 11.09 million $ 59,913
Feb 16, 10 PM $ 0.099
+0.00%
$ 11.05 million $ 61,524
Feb 16, 9 PM $ 0.099
+0.28%
$ 11.05 million $ 63,820
Feb 16, 8 PM $ 0.0987
+0.75%
$ 11.02 million $ 67,069
Feb 16, 7 PM $ 0.098
-0.03%
$ 10.94 million $ 70,098
Feb 16, 6 PM $ 0.0981
+0.13%
$ 10.94 million $ 70,103
Feb 16, 5 PM $ 0.0979
+0.21%
$ 10.93 million $ 70,154
Feb 16, 4 PM $ 0.0977
+0.12%
$ 10.9 million $ 70,351
Feb 16, 3 PM $ 0.0976
-1.05%
$ 10.89 million $ 70,785
Feb 16, 2 PM $ 0.0987
+0.19%
$ 11.01 million $ 69,992
Feb 16, 1 PM $ 0.0984
-2.01%
$ 10.98 million $ 70,236
Feb 16, 12 PM $ 0.1
+1.24%
$ 11.21 million $ 71,928
Feb 16, 11 AM $ 0.0992
+0.06%
$ 11.06 million $ 72,018
Feb 16, 10 AM $ 0.0992
-0.45%
$ 11.06 million $ 72,153
Feb 16, 9 AM $ 0.0996
-0.42%
$ 11.11 million $ 73,361
Feb 16, 8 AM $ 0.1
+0.24%
$ 11.16 million $ 77,536
Feb 16, 7 AM $ 0.0998
+0.09%
$ 11.13 million $ 79,515
Feb 16, 6 AM $ 0.0997
-0.10%
$ 11.12 million $ 77,241
Feb 16, 5 AM $ 0.0998
-0.41%
$ 11.13 million $ 72,457
Feb 16, 4 AM $ 0.1
+0.55%
$ 11.18 million $ 72,432
Feb 16, 3 AM $ 0.0997
-0.95%
$ 11.12 million $ 72,875
Feb 16, 2 AM $ 0.101
-0.46%
$ 11.22 million $ 73,166
Feb 16, 1 AM $ 0.101
-0.42%
$ 11.28 million $ 73,330
Feb 16, 12 AM $ 0.102
+0.49%
$ 11.34 million $ 73,436