Abelian Historical Data

ABEL Page 41
Download
Date Close Price change Market cap Trading volume
Feb 5, 7 PM $ 0.0876
-0.69%
$ 9.78 million $ 91,650
Feb 5, 6 PM $ 0.0882
-1.44%
$ 9.85 million $ 89,925
Feb 5, 5 PM $ 0.0895
-2.07%
$ 9.99 million $ 87,844
Feb 5, 4 PM $ 0.0914
+1.90%
$ 10.2 million $ 86,074
Feb 5, 3 PM $ 0.0897
-0.43%
$ 10.01 million $ 81,959
Feb 5, 2 PM $ 0.0901
+0.82%
$ 10.06 million $ 79,166
Feb 5, 1 PM $ 0.0894
-0.13%
$ 9.97 million $ 78,692
Feb 5, 12 PM $ 0.0895
-1.02%
$ 9.99 million $ 81,099
Feb 5, 11 AM $ 0.0904
-0.97%
$ 10.09 million $ 83,162
Feb 5, 10 AM $ 0.0913
-0.55%
$ 10.19 million $ 87,654
Feb 5, 9 AM $ 0.0918
+0.59%
$ 10.24 million $ 89,010
Feb 5, 8 AM $ 0.0917
+0.15%
$ 10.24 million $ 89,627
Feb 5, 7 AM $ 0.0916
+0.97%
$ 10.22 million $ 90,342
Feb 5, 6 AM $ 0.0907
-0.41%
$ 10.12 million $ 94,853
Feb 5, 5 AM $ 0.091
+0.35%
$ 10.16 million $ 98,858
Feb 5, 4 AM $ 0.0906
+0.29%
$ 10.11 million $ 98,366
Feb 5, 3 AM $ 0.0903
-0.24%
$ 10.08 million $ 95,421
Feb 5, 2 AM $ 0.0908
-0.98%
$ 10.13 million $ 89,503
Feb 5, 1 AM $ 0.092
-0.30%
$ 10.26 million $ 86,974
Feb 5, 12 AM $ 0.0923
-0.35%
$ 10.3 million $ 89,173
Feb 4, 11 PM $ 0.0926
+0.51%
$ 10.33 million $ 89,687
Feb 4, 10 PM $ 0.0921
+0.10%
$ 10.27 million $ 89,806
Feb 4, 9 PM $ 0.0919
-1.13%
$ 10.21 million $ 92,841
Feb 4, 8 PM $ 0.0929
-0.09%
$ 10.37 million $ 94,872
Feb 4, 7 PM $ 0.093
+0.12%
$ 10.38 million $ 93,439
Feb 4, 6 PM $ 0.0929
+1.54%
$ 10.37 million $ 93,359
Feb 4, 5 PM $ 0.0915
+0.91%
$ 10.21 million $ 93,983
Feb 4, 4 PM $ 0.0906
+1.04%
$ 10.12 million $ 93,799
Feb 4, 3 PM $ 0.0897
-0.56%
$ 10.01 million $ 94,396
Feb 4, 2 PM $ 0.0902
+0.79%
$ 10.07 million $ 95,789
Feb 4, 1 PM $ 0.0897
-0.57%
$ 10 million $ 94,124
Feb 4, 12 PM $ 0.0902
+0.10%
$ 10.06 million $ 95,504
Feb 4, 11 AM $ 0.0901
-0.25%
$ 10.05 million $ 93,675
Feb 4, 10 AM $ 0.0903
+0.11%
$ 10.08 million $ 89,291
Feb 4, 9 AM $ 0.0902
-0.40%
$ 10.07 million $ 90,151
Feb 4, 8 AM $ 0.0906
+0.03%
$ 10.1 million $ 93,891
Feb 4, 7 AM $ 0.0905
+3.18%
$ 10.1 million $ 95,880
Feb 4, 6 AM $ 0.0902
+0.06%
$ 10.06 million $ 92,108
Feb 4, 5 AM $ 0.0901
+0.49%
$ 10.06 million $ 91,794
Feb 4, 4 AM $ 0.0896
-0.21%
$ 10 million $ 89,609
Feb 4, 3 AM $ 0.0901
-0.36%
$ 10.05 million $ 91,068
Feb 4, 2 AM $ 0.0906
+0.00%
$ 10.11 million $ 91,700
Feb 4, 1 AM $ 0.0906
+14.32%
$ 10.12 million $ 91,923
Feb 4, 12 AM $ 0.0793
-0.37%
$ 8.84 million $ 89,794
Feb 3, 11 PM $ 0.0794
-0.23%
$ 8.86 million $ 88,842
Feb 3, 10 PM $ 0.0799
-9.04%
$ 8.91 million $ 89,330
Feb 3, 9 PM $ 0.0878
-0.19%
$ 9.79 million $ 87,848
Feb 3, 8 PM $ 0.088
-2.52%
$ 9.82 million $ 89,522
Feb 3, 7 PM $ 0.0902
+0.01%
$ 10.07 million $ 89,183
Feb 3, 6 PM $ 0.0902
-1.95%
$ 10.07 million $ 89,462