Abelian Historical Data

ABEL Page 40
Download
Date Close Price change Market cap Trading volume
Feb 7, 8 PM $ 0.0957
-0.37%
$ 10.68 million $ 82,629
Feb 7, 7 PM $ 0.0961
-0.12%
$ 10.72 million $ 85,252
Feb 7, 6 PM $ 0.0962
-0.10%
$ 10.73 million $ 86,702
Feb 7, 5 PM $ 0.0963
-0.26%
$ 10.74 million $ 89,922
Feb 7, 4 PM $ 0.0966
-0.29%
$ 10.77 million $ 92,450
Feb 7, 3 PM $ 0.0968
+1.34%
$ 10.81 million $ 95,947
Feb 7, 2 PM $ 0.0956
-0.71%
$ 10.66 million $ 99,344
Feb 7, 1 PM $ 0.0962
+0.14%
$ 10.74 million $ 100,916
Feb 7, 12 PM $ 0.0961
+1.59%
$ 10.72 million $ 103,442
Feb 7, 11 AM $ 0.0946
+0.02%
$ 10.55 million $ 103,348
Feb 7, 10 AM $ 0.0946
-0.81%
$ 10.55 million $ 102,329
Feb 7, 9 AM $ 0.0953
-0.20%
$ 10.64 million $ 102,791
Feb 7, 8 AM $ 0.0955
+0.83%
$ 10.65 million $ 101,994
Feb 7, 7 AM $ 0.0946
-2.23%
$ 10.55 million $ 98,725
Feb 7, 6 AM $ 0.0967
-1.42%
$ 10.79 million $ 98,107
Feb 7, 5 AM $ 0.0981
-0.35%
$ 10.95 million $ 96,163
Feb 7, 4 AM $ 0.0987
-0.04%
$ 10.99 million $ 91,292
Feb 7, 3 AM $ 0.0988
+0.87%
$ 11.02 million $ 90,273
Feb 7, 2 AM $ 0.0983
-0.17%
$ 10.96 million $ 87,749
Feb 7, 1 AM $ 0.0985
+0.77%
$ 10.98 million $ 85,580
Feb 7, 12 AM $ 0.0978
-0.57%
$ 10.91 million $ 84,879
Feb 6, 11 PM $ 0.0983
-1.29%
$ 10.97 million $ 85,449
Feb 6, 10 PM $ 0.0996
+1.61%
$ 11.11 million $ 84,165
Feb 6, 9 PM $ 0.0982
+0.25%
$ 10.96 million $ 84,147
Feb 6, 8 PM $ 0.098
-0.74%
$ 10.93 million $ 83,566
Feb 6, 7 PM $ 0.0987
+1.33%
$ 11.02 million $ 82,090
Feb 6, 6 PM $ 0.0974
-1.06%
$ 10.87 million $ 82,069
Feb 6, 5 PM $ 0.0987
+1.25%
$ 11.02 million $ 80,611
Feb 6, 4 PM $ 0.0974
+1.65%
$ 10.88 million $ 81,237
Feb 6, 3 PM $ 0.0958
+1.27%
$ 10.69 million $ 82,869
Feb 6, 2 PM $ 0.0946
+0.78%
$ 10.57 million $ 82,593
Feb 6, 1 PM $ 0.0939
+1.16%
$ 10.47 million $ 81,872
Feb 6, 12 PM $ 0.0928
+0.56%
$ 10.35 million $ 79,724
Feb 6, 11 AM $ 0.0923
+0.63%
$ 10.3 million $ 78,269
Feb 6, 10 AM $ 0.0917
+0.31%
$ 10.23 million $ 75,902
Feb 6, 9 AM $ 0.0914
+1.21%
$ 10.2 million $ 73,632
Feb 6, 8 AM $ 0.0904
-0.28%
$ 10.08 million $ 73,315
Feb 6, 7 AM $ 0.0906
+2.92%
$ 10.11 million $ 73,116
Feb 6, 6 AM $ 0.0882
-1.79%
$ 9.84 million $ 73,421
Feb 6, 5 AM $ 0.0896
+2.70%
$ 9.99 million $ 73,598
Feb 6, 4 AM $ 0.0873
+0.50%
$ 9.74 million $ 75,168
Feb 6, 3 AM $ 0.0868
-1.34%
$ 9.69 million $ 77,211
Feb 6, 2 AM $ 0.088
-0.83%
$ 9.81 million $ 83,673
Feb 6, 1 AM $ 0.0887
+3.46%
$ 9.9 million $ 87,312
Feb 6, 12 AM $ 0.0857
+1.28%
$ 9.56 million $ 87,572
Feb 5, 11 PM $ 0.0846
-1.77%
$ 9.44 million $ 87,361
Feb 5, 10 PM $ 0.0861
+1.14%
$ 9.61 million $ 87,861
Feb 5, 9 PM $ 0.0851
+0.90%
$ 9.49 million $ 88,638
Feb 5, 8 PM $ 0.084
-4.10%
$ 9.38 million $ 89,160
Feb 5, 7 PM $ 0.0876
-0.69%
$ 9.78 million $ 91,650