Abelian Historical Data

ABEL Page 42
Download
Date Close Price change Market cap Trading volume
Feb 3, 6 PM $ 0.0902
-1.95%
$ 10.07 million $ 89,462
Feb 3, 5 PM $ 0.092
+0.85%
$ 10.27 million $ 88,439
Feb 3, 4 PM $ 0.0913
+1.59%
$ 10.18 million $ 89,108
Feb 3, 3 PM $ 0.0898
-1.04%
$ 10.02 million $ 89,776
Feb 3, 2 PM $ 0.0908
+0.01%
$ 10.13 million $ 89,227
Feb 3, 1 PM $ 0.0908
-0.14%
$ 10.13 million $ 89,965
Feb 3, 12 PM $ 0.0909
+0.31%
$ 10.14 million $ 89,913
Feb 3, 11 AM $ 0.0906
-0.12%
$ 10.11 million $ 90,199
Feb 3, 10 AM $ 0.0907
-0.15%
$ 10.12 million $ 90,120
Feb 3, 9 AM $ 0.0909
-1.07%
$ 10.14 million $ 89,333
Feb 3, 8 AM $ 0.0918
-0.08%
$ 10.25 million $ 86,562
Feb 3, 7 AM $ 0.0919
+0.36%
$ 10.25 million $ 85,287
Feb 3, 6 AM $ 0.0915
+1.06%
$ 10.21 million $ 83,395
Feb 3, 5 AM $ 0.0906
+0.03%
$ 10.11 million $ 80,084
Feb 3, 4 AM $ 0.0905
-0.01%
$ 10.1 million $ 81,850
Feb 3, 3 AM $ 0.0906
+0.16%
$ 10.1 million $ 81,059
Feb 3, 2 AM $ 0.0905
+0.29%
$ 10.1 million $ 79,283
Feb 3, 1 AM $ 0.0902
-0.91%
$ 10.07 million $ 79,648
Feb 3, 12 AM $ 0.091
-0.16%
$ 10.16 million $ 84,119
Feb 2, 11 PM $ 0.0909
-1.31%
$ 10.16 million $ 86,119
Feb 2, 10 PM $ 0.0921
-2.39%
$ 10.27 million $ 86,117
Feb 2, 9 PM $ 0.0944
-4.99%
$ 10.53 million $ 85,793
Feb 2, 8 PM $ 0.0994
-0.04%
$ 11.09 million $ 83,666
Feb 2, 7 PM $ 0.0994
+0.09%
$ 11.09 million $ 83,309
Feb 2, 6 PM $ 0.0993
+0.01%
$ 11.08 million $ 84,953
Feb 2, 5 PM $ 0.0994
-0.17%
$ 11.09 million $ 91,210
Feb 2, 4 PM $ 0.0996
+0.08%
$ 11.11 million $ 92,115
Feb 2, 3 PM $ 0.0995
-0.09%
$ 11.1 million $ 90,490
Feb 2, 2 PM $ 0.0995
-0.13%
$ 11.1 million $ 89,625
Feb 2, 1 PM $ 0.0996
-0.66%
$ 11.11 million $ 88,635
Feb 2, 12 PM $ 0.1
-0.26%
$ 11.19 million $ 85,946
Feb 2, 11 AM $ 0.101
-0.07%
$ 11.22 million $ 85,253
Feb 2, 10 AM $ 0.101
+0.16%
$ 11.23 million $ 85,346
Feb 2, 9 AM $ 0.1
+1.10%
$ 11.21 million $ 84,929
Feb 2, 8 AM $ 0.0994
+0.25%
$ 11.09 million $ 84,092
Feb 2, 7 AM $ 0.0991
-0.15%
$ 11.06 million $ 83,207
Feb 2, 6 AM $ 0.0995
-0.18%
$ 11.1 million $ 84,157
Feb 2, 5 AM $ 0.0996
-0.19%
$ 11.09 million $ 86,842
Feb 2, 4 AM $ 0.0998
-0.01%
$ 11.14 million $ 89,216
Feb 2, 3 AM $ 0.0998
+0.45%
$ 11.14 million $ 90,346
Feb 2, 2 AM $ 0.0995
-0.24%
$ 11.1 million $ 91,284
Feb 2, 1 AM $ 0.0997
+0.18%
$ 11.12 million $ 90,289
Feb 2, 12 AM $ 0.0995
-0.02%
$ 11.1 million $ 85,498
Feb 1, 11 PM $ 0.0995
+0.04%
$ 11.1 million $ 84,029
Feb 1, 10 PM $ 0.0994
+0.55%
$ 11.09 million $ 84,110
Feb 1, 9 PM $ 0.099
-0.49%
$ 11.04 million $ 84,727
Feb 1, 8 PM $ 0.0995
+0.27%
$ 11.1 million $ 85,469
Feb 1, 7 PM $ 0.0992
-0.15%
$ 11.07 million $ 83,850
Feb 1, 6 PM $ 0.0994
+0.01%
$ 11.09 million $ 82,801
Feb 1, 5 PM $ 0.0994
+0.05%
$ 11.09 million $ 81,540