Abelian Historical Data

ABEL Page 39
Download
Date Close Price change Market cap Trading volume
Feb 9, 9 PM $ 0.0978
-0.22%
$ 10.91 million $ 75,257
Feb 9, 8 PM $ 0.098
-0.33%
$ 10.93 million $ 74,735
Feb 9, 7 PM $ 0.0983
+0.66%
$ 11.03 million $ 75,687
Feb 9, 6 PM $ 0.0976
-0.57%
$ 10.89 million $ 76,625
Feb 9, 5 PM $ 0.0981
+0.86%
$ 10.94 million $ 73,716
Feb 9, 4 PM $ 0.0972
+1.42%
$ 10.85 million $ 70,234
Feb 9, 3 PM $ 0.0959
-0.24%
$ 10.7 million $ 69,793
Feb 9, 2 PM $ 0.096
+2.91%
$ 10.72 million $ 68,538
Feb 9, 1 PM $ 0.0933
-0.35%
$ 10.41 million $ 67,736
Feb 9, 12 PM $ 0.0937
+0.61%
$ 10.45 million $ 67,867
Feb 9, 11 AM $ 0.0931
-0.16%
$ 10.39 million $ 68,283
Feb 9, 10 AM $ 0.0933
-0.44%
$ 10.41 million $ 69,581
Feb 9, 9 AM $ 0.0937
-0.21%
$ 10.45 million $ 70,563
Feb 9, 8 AM $ 0.0939
-0.55%
$ 10.47 million $ 71,196
Feb 9, 7 AM $ 0.0944
+0.11%
$ 10.54 million $ 71,286
Feb 9, 6 AM $ 0.0943
-0.75%
$ 10.52 million $ 69,188
Feb 9, 5 AM $ 0.095
+0.03%
$ 10.6 million $ 66,436
Feb 9, 4 AM $ 0.0949
-0.04%
$ 10.59 million $ 64,840
Feb 9, 3 AM $ 0.0953
+0.74%
$ 10.64 million $ 64,880
Feb 9, 2 AM $ 0.0946
+0.34%
$ 10.56 million $ 65,599
Feb 9, 1 AM $ 0.0943
-0.19%
$ 10.52 million $ 68,835
Feb 9, 12 AM $ 0.0945
+0.17%
$ 10.54 million $ 75,132
Feb 8, 11 PM $ 0.0947
-0.59%
$ 10.56 million $ 77,713
Feb 8, 10 PM $ 0.0952
+0.45%
$ 10.6 million $ 79,748
Feb 8, 9 PM $ 0.0951
+0.07%
$ 10.61 million $ 82,017
Feb 8, 8 PM $ 0.095
-0.41%
$ 10.6 million $ 82,950
Feb 8, 7 PM $ 0.0954
+0.06%
$ 10.65 million $ 81,287
Feb 8, 6 PM $ 0.0954
+0.36%
$ 10.64 million $ 80,248
Feb 8, 5 PM $ 0.095
+0.52%
$ 10.6 million $ 79,380
Feb 8, 4 PM $ 0.0945
-0.59%
$ 10.55 million $ 79,309
Feb 8, 3 PM $ 0.0951
-0.01%
$ 10.61 million $ 79,419
Feb 8, 2 PM $ 0.0951
-0.21%
$ 10.61 million $ 79,890
Feb 8, 1 PM $ 0.0953
+0.21%
$ 10.63 million $ 79,442
Feb 8, 12 PM $ 0.0951
+0.20%
$ 10.61 million $ 78,503
Feb 8, 11 AM $ 0.0952
+1.41%
$ 10.63 million $ 80,079
Feb 8, 10 AM $ 0.0939
-0.51%
$ 10.48 million $ 82,358
Feb 8, 9 AM $ 0.0943
-0.47%
$ 10.52 million $ 83,168
Feb 8, 8 AM $ 0.0947
+1.76%
$ 10.57 million $ 83,713
Feb 8, 7 AM $ 0.0931
+0.28%
$ 10.39 million $ 86,609
Feb 8, 6 AM $ 0.0928
-0.23%
$ 10.35 million $ 87,935
Feb 8, 5 AM $ 0.093
+0.09%
$ 10.38 million $ 90,521
Feb 8, 4 AM $ 0.0929
-0.10%
$ 10.36 million $ 96,615
Feb 8, 3 AM $ 0.093
+0.06%
$ 10.38 million $ 98,969
Feb 8, 2 AM $ 0.093
-0.74%
$ 10.37 million $ 101,171
Feb 8, 1 AM $ 0.0937
+0.41%
$ 10.45 million $ 99,469
Feb 8, 12 AM $ 0.0933
-0.51%
$ 10.4 million $ 93,179
Feb 7, 11 PM $ 0.0938
+0.11%
$ 10.46 million $ 88,147
Feb 7, 10 PM $ 0.0938
+0.17%
$ 10.47 million $ 85,730
Feb 7, 9 PM $ 0.0936
-2.18%
$ 10.47 million $ 82,961
Feb 7, 8 PM $ 0.0957
-0.37%
$ 10.68 million $ 82,629