Abelian Historical Data

ABEL Page 4
Download
Date Close Price change Market cap Trading volume
Apr 22, 5 AM $ 0.089
-0.41%
$ 10.26 million $ 37,173
Apr 22, 4 AM $ 0.0894
-0.60%
$ 10.3 million $ 36,541
Apr 22, 3 AM $ 0.09
+0.43%
$ 10.36 million $ 35,900
Apr 22, 2 AM $ 0.0896
+1.19%
$ 10.32 million $ 36,178
Apr 22, 1 AM $ 0.0885
-0.04%
$ 10.2 million $ 36,517
Apr 22, 12 AM $ 0.0886
+0.22%
$ 10.2 million $ 35,784
Apr 21, 11 PM $ 0.0884
+0.50%
$ 10.18 million $ 36,251
Apr 21, 10 PM $ 0.0879
-0.38%
$ 10.13 million $ 36,586
Apr 21, 9 PM $ 0.0883
+0.13%
$ 10.17 million $ 40,796
Apr 21, 8 PM $ 0.0882
+0.51%
$ 10.15 million $ 40,795
Apr 21, 7 PM $ 0.0877
-0.27%
$ 10.1 million $ 38,458
Apr 21, 6 PM $ 0.0879
+0.07%
$ 10.13 million $ 37,579
Apr 21, 5 PM $ 0.0879
-0.48%
$ 10.13 million $ 37,267
Apr 21, 4 PM $ 0.0884
+0.25%
$ 10.19 million $ 38,344
Apr 21, 3 PM $ 0.0882
-0.28%
$ 10.16 million $ 38,789
Apr 21, 2 PM $ 0.0885
-0.13%
$ 10.2 million $ 39,543
Apr 21, 1 PM $ 0.0886
+0.14%
$ 10.21 million $ 39,313
Apr 21, 12 PM $ 0.0885
-0.99%
$ 10.19 million $ 39,965
Apr 21, 11 AM $ 0.0893
+0.00%
$ 10.29 million $ 40,380
Apr 21, 10 AM $ 0.0894
+0.28%
$ 10.3 million $ 40,620
Apr 21, 9 AM $ 0.0891
-0.20%
$ 10.27 million $ 40,250
Apr 21, 8 AM $ 0.0893
+0.85%
$ 10.29 million $ 39,011
Apr 21, 7 AM $ 0.0886
-0.04%
$ 10.2 million $ 37,400
Apr 21, 6 AM $ 0.0886
+0.40%
$ 10.2 million $ 35,530
Apr 21, 5 AM $ 0.0882
-0.02%
$ 10.16 million $ 36,421
Apr 21, 4 AM $ 0.0882
-0.03%
$ 10.16 million $ 36,405
Apr 21, 3 AM $ 0.0883
+0.13%
$ 10.17 million $ 36,058
Apr 21, 2 AM $ 0.0881
-0.45%
$ 10.15 million $ 35,770
Apr 21, 1 AM $ 0.0885
+0.63%
$ 10.2 million $ 35,129
Apr 21, 12 AM $ 0.088
+0.14%
$ 10.14 million $ 35,256
Apr 20, 11 PM $ 0.0879
+0.93%
$ 10.13 million $ 33,788
Apr 20, 10 PM $ 0.0871
-6.11%
$ 10.03 million $ 35,039
Apr 20, 9 PM $ 0.0928
-0.18%
$ 10.69 million $ 32,493
Apr 20, 8 PM $ 0.0929
-0.07%
$ 10.7 million $ 33,119
Apr 20, 7 PM $ 0.093
-0.07%
$ 10.71 million $ 33,314
Apr 20, 6 PM $ 0.093
+0.24%
$ 10.72 million $ 33,188
Apr 20, 5 PM $ 0.0928
+0.90%
$ 10.69 million $ 34,155
Apr 20, 4 PM $ 0.0919
-0.24%
$ 10.59 million $ 33,119
Apr 20, 3 PM $ 0.0921
+0.51%
$ 10.61 million $ 33,104
Apr 20, 2 PM $ 0.0919
-0.27%
$ 10.58 million $ 32,863
Apr 20, 1 PM $ 0.0921
+0.30%
$ 10.61 million $ 33,114
Apr 20, 12 PM $ 0.0917
+0.12%
$ 10.57 million $ 32,649
Apr 20, 11 AM $ 0.0916
+0.19%
$ 10.56 million $ 32,387
Apr 20, 10 AM $ 0.0915
-0.08%
$ 10.54 million $ 32,414
Apr 20, 9 AM $ 0.0916
+0.11%
$ 10.55 million $ 32,729
Apr 20, 8 AM $ 0.0915
-0.27%
$ 10.53 million $ 33,475
Apr 20, 7 AM $ 0.0917
+0.06%
$ 10.56 million $ 33,590
Apr 20, 6 AM $ 0.0916
+0.84%
$ 10.56 million $ 33,461
Apr 20, 5 AM $ 0.0909
-0.68%
$ 10.47 million $ 32,626
Apr 20, 4 AM $ 0.0915
+0.22%
$ 10.54 million $ 32,782