Abelian Historical Data

ABEL Page 38
Download
Date Close Price change Market cap Trading volume
Feb 11, 10 PM $ 0.0953
-0.74%
$ 10.63 million $ 75,609
Feb 11, 9 PM $ 0.0959
+0.32%
$ 10.7 million $ 79,635
Feb 11, 8 PM $ 0.0956
+0.00%
$ 10.67 million $ 82,913
Feb 11, 7 PM $ 0.0956
+0.68%
$ 10.67 million $ 82,814
Feb 11, 6 PM $ 0.0949
+0.69%
$ 10.59 million $ 80,689
Feb 11, 5 PM $ 0.0943
+0.72%
$ 10.52 million $ 77,528
Feb 11, 4 PM $ 0.0937
-0.60%
$ 10.45 million $ 74,578
Feb 11, 3 PM $ 0.0942
-0.46%
$ 10.51 million $ 74,124
Feb 11, 2 PM $ 0.0946
-0.51%
$ 10.56 million $ 75,318
Feb 11, 1 PM $ 0.0951
+0.21%
$ 10.61 million $ 77,665
Feb 11, 12 PM $ 0.0949
+0.15%
$ 10.59 million $ 78,649
Feb 11, 11 AM $ 0.0947
+0.60%
$ 10.57 million $ 81,310
Feb 11, 10 AM $ 0.0943
-0.20%
$ 10.51 million $ 84,567
Feb 11, 9 AM $ 0.0945
+0.00%
$ 10.55 million $ 86,016
Feb 11, 8 AM $ 0.0945
-0.27%
$ 10.55 million $ 85,393
Feb 11, 7 AM $ 0.0948
+0.37%
$ 10.58 million $ 84,697
Feb 11, 6 AM $ 0.0945
-1.01%
$ 10.54 million $ 84,056
Feb 11, 5 AM $ 0.0957
+0.25%
$ 10.68 million $ 81,858
Feb 11, 4 AM $ 0.0953
-1.35%
$ 10.63 million $ 79,730
Feb 11, 3 AM $ 0.0965
-0.63%
$ 10.77 million $ 78,288
Feb 11, 2 AM $ 0.097
-0.69%
$ 10.82 million $ 82,389
Feb 11, 1 AM $ 0.0975
-0.30%
$ 10.91 million $ 89,352
Feb 11, 12 AM $ 0.0976
+0.19%
$ 10.89 million $ 91,656
Feb 10, 11 PM $ 0.0971
-0.11%
$ 10.83 million $ 92,869
Feb 10, 10 PM $ 0.0973
+0.23%
$ 10.86 million $ 92,880
Feb 10, 9 PM $ 0.0969
-0.40%
$ 10.81 million $ 89,111
Feb 10, 8 PM $ 0.0973
-0.47%
$ 10.85 million $ 86,286
Feb 10, 7 PM $ 0.0977
+0.28%
$ 10.91 million $ 86,643
Feb 10, 6 PM $ 0.0975
-1.28%
$ 10.88 million $ 86,929
Feb 10, 5 PM $ 0.0987
+0.50%
$ 11.02 million $ 91,725
Feb 10, 4 PM $ 0.0982
+0.39%
$ 10.96 million $ 95,301
Feb 10, 3 PM $ 0.0979
+1.35%
$ 10.93 million $ 95,249
Feb 10, 2 PM $ 0.0966
-0.91%
$ 10.78 million $ 95,422
Feb 10, 1 PM $ 0.0975
+0.35%
$ 10.88 million $ 93,394
Feb 10, 12 PM $ 0.0971
+0.15%
$ 10.84 million $ 92,922
Feb 10, 11 AM $ 0.097
-0.57%
$ 10.82 million $ 90,952
Feb 10, 10 AM $ 0.0975
-0.20%
$ 10.89 million $ 87,586
Feb 10, 9 AM $ 0.0977
-0.06%
$ 10.9 million $ 85,134
Feb 10, 8 AM $ 0.0978
+0.19%
$ 10.91 million $ 83,191
Feb 10, 7 AM $ 0.0976
+0.23%
$ 10.89 million $ 83,531
Feb 10, 6 AM $ 0.0974
-0.71%
$ 10.87 million $ 85,791
Feb 10, 5 AM $ 0.0981
+0.23%
$ 10.94 million $ 88,751
Feb 10, 4 AM $ 0.0979
+0.38%
$ 10.92 million $ 89,587
Feb 10, 3 AM $ 0.0976
-0.65%
$ 10.86 million $ 88,626
Feb 10, 2 AM $ 0.0979
-0.74%
$ 10.93 million $ 83,341
Feb 10, 1 AM $ 0.0983
+0.67%
$ 10.97 million $ 76,601
Feb 10, 12 AM $ 0.0977
+0.27%
$ 10.9 million $ 74,698
Feb 9, 11 PM $ 0.0974
-0.20%
$ 10.87 million $ 75,715
Feb 9, 10 PM $ 0.0976
+0.22%
$ 10.89 million $ 75,628
Feb 9, 9 PM $ 0.0978
-0.22%
$ 10.91 million $ 75,257