Abelian Historical Data

ABEL Page 43
Download
Date Close Price change Market cap Trading volume
Feb 1, 5 PM $ 0.0994
+0.05%
$ 11.09 million $ 81,540
Feb 1, 4 PM $ 0.0993
+0.09%
$ 11.09 million $ 82,923
Feb 1, 3 PM $ 0.0993
+0.00%
$ 11.08 million $ 85,985
Feb 1, 2 PM $ 0.0993
-0.16%
$ 11.08 million $ 86,956
Feb 1, 1 PM $ 0.0994
+0.16%
$ 11.09 million $ 87,021
Feb 1, 12 PM $ 0.0993
-0.07%
$ 11.08 million $ 108,336
Feb 1, 11 AM $ 0.0993
-0.39%
$ 11.09 million $ 110,827
Feb 1, 10 AM $ 0.0997
+0.03%
$ 11.13 million $ 111,461
Feb 1, 9 AM $ 0.0997
+0.22%
$ 11.13 million $ 111,260
Feb 1, 8 AM $ 0.0995
+0.48%
$ 11.1 million $ 110,823
Feb 1, 7 AM $ 0.099
-0.69%
$ 11.05 million $ 112,297
Feb 1, 6 AM $ 0.0997
-0.19%
$ 11.12 million $ 110,608
Feb 1, 5 AM $ 0.0999
-0.19%
$ 11.14 million $ 113,723
Feb 1, 4 AM $ 0.1
-0.28%
$ 11.2 million $ 115,185
Feb 1, 3 AM $ 0.1
-0.54%
$ 11.2 million $ 113,332
Feb 1, 2 AM $ 0.101
-0.14%
$ 11.26 million $ 112,359
Feb 1, 1 AM $ 0.101
+0.10%
$ 11.28 million $ 112,658
Feb 1, 12 AM $ 0.101
+0.23%
$ 11.26 million $ 112,647
Jan 31, 11 PM $ 0.101
-0.62%
$ 11.24 million $ 112,877
Jan 31, 10 PM $ 0.0935
-0.99%
$ 10.43 million $ 112,179
Jan 31, 9 PM $ 0.0948
+1.53%
$ 10.58 million $ 110,403
Jan 31, 8 PM $ 0.0934
+0.09%
$ 10.41 million $ 107,135
Jan 31, 7 PM $ 0.0933
-1.56%
$ 10.41 million $ 107,395
Jan 31, 6 PM $ 0.0946
-5.29%
$ 10.55 million $ 106,428
Jan 31, 5 PM $ 0.0999
-2.98%
$ 11.14 million $ 103,439
Jan 31, 4 PM $ 0.103
-1.11%
$ 11.49 million $ 98,889
Jan 31, 3 PM $ 0.104
-3.76%
$ 11.61 million $ 94,850
Jan 31, 2 PM $ 0.108
-0.55%
$ 12.07 million $ 93,634
Jan 31, 1 PM $ 0.109
+0.23%
$ 12.14 million $ 94,317
Jan 31, 12 PM $ 0.109
+0.47%
$ 12.11 million $ 77,368
Jan 31, 11 AM $ 0.108
-0.37%
$ 12.05 million $ 81,395
Jan 31, 10 AM $ 0.108
-0.25%
$ 12.1 million $ 85,417
Jan 31, 9 AM $ 0.109
+0.30%
$ 12.13 million $ 86,437
Jan 31, 8 AM $ 0.108
-1.94%
$ 12.11 million $ 90,110
Jan 31, 7 AM $ 0.111
+0.08%
$ 12.36 million $ 90,196
Jan 31, 6 AM $ 0.111
-0.20%
$ 12.35 million $ 90,098
Jan 31, 5 AM $ 0.111
-0.08%
$ 12.39 million $ 84,185
Jan 31, 4 AM $ 0.111
-0.11%
$ 12.37 million $ 82,806
Jan 31, 3 AM $ 0.111
-0.35%
$ 12.35 million $ 82,127
Jan 31, 2 AM $ 0.111
+0.05%
$ 12.39 million $ 82,416
Jan 31, 1 AM $ 0.111
+0.10%
$ 12.38 million $ 84,327
Jan 31, 12 AM $ 0.111
-0.04%
$ 12.36 million $ 86,360
Jan 30, 11 PM $ 0.111
-0.04%
$ 12.38 million $ 87,766
Jan 30, 10 PM $ 0.111
+0.02%
$ 12.39 million $ 88,233
Jan 30, 9 PM $ 0.111
-0.30%
$ 12.39 million $ 90,434
Jan 30, 8 PM $ 0.111
+0.22%
$ 12.42 million $ 90,957
Jan 30, 7 PM $ 0.111
-0.19%
$ 12.39 million $ 94,269
Jan 30, 6 PM $ 0.111
+14.29%
$ 12.41 million $ 101,032
Jan 30, 5 PM $ 0.0974
+0.40%
$ 10.86 million $ 102,347
Jan 30, 4 PM $ 0.097
-0.39%
$ 10.82 million $ 101,988