Abelian Historical Data

ABEL Page 44
Download
Date Close Price change Market cap Trading volume
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
Jan 30, 3 PM $ 0.0973
-0.31%
$ 10.86 million $ 101,541
Jan 30, 2 PM $ 0.0976
-0.15%
$ 10.89 million $ 101,695
Jan 30, 1 PM $ 0.0978
+0.31%
$ 10.91 million $ 102,908
Jan 30, 12 PM $ 0.0976
+0.44%
$ 10.88 million $ 99,590
Jan 30, 11 AM $ 0.0972
-0.74%
$ 10.89 million $ 94,244
Jan 30, 10 AM $ 0.0978
+0.28%
$ 10.91 million $ 94,947
Jan 30, 9 AM $ 0.0975
-9.94%
$ 10.88 million $ 96,991
Jan 30, 8 AM $ 0.108
-0.42%
$ 12.08 million $ 94,591
Jan 30, 7 AM $ 0.109
-0.83%
$ 12.14 million $ 95,025
Jan 30, 6 AM $ 0.11
+0.07%
$ 12.26 million $ 99,247
Jan 30, 5 AM $ 0.11
-0.56%
$ 12.25 million $ 100,156
Jan 30, 4 AM $ 0.11
+0.02%
$ 12.31 million $ 97,912
Jan 30, 3 AM $ 0.11
+0.06%
$ 12.32 million $ 98,117
Jan 30, 2 AM $ 0.11
-0.01%
$ 12.3 million $ 97,823
Jan 30, 1 AM $ 0.11
-0.35%
$ 12.3 million $ 95,469
Jan 30, 12 AM $ 0.11
-0.56%
$ 12.3 million $ 93,684
Jan 29, 11 PM $ 0.111
-0.30%
$ 12.33 million $ 92,804
Jan 29, 10 PM $ 0.111
+0.18%
$ 12.37 million $ 94,075
Jan 29, 9 PM $ 0.111
-0.09%
$ 12.35 million $ 92,514
Jan 29, 8 PM $ 0.111
-0.31%
$ 12.36 million $ 91,926
Jan 29, 7 PM $ 0.111
+0.17%
$ 12.4 million $ 88,346
Jan 29, 6 PM $ 0.111
+0.11%
$ 12.38 million $ 81,338
Jan 29, 5 PM $ 0.111
-0.34%
$ 12.37 million $ 79,008
Jan 29, 4 PM $ 0.111
+0.07%
$ 12.41 million $ 80,674
Jan 29, 3 PM $ 0.111
+0.02%
$ 12.4 million $ 84,597
Jan 29, 2 PM $ 0.111
-0.22%
$ 12.4 million $ 90,699
Jan 29, 1 PM $ 0.111
+0.12%
$ 12.43 million $ 94,452
Jan 29, 12 PM $ 0.111
-1.12%
$ 12.41 million $ 96,701
Jan 29, 11 AM $ 0.113
+0.12%
$ 12.55 million $ 96,469
Jan 29, 10 AM $ 0.112
+0.04%
$ 12.53 million $ 91,484
Jan 29, 9 AM $ 0.112
+0.14%
$ 12.53 million $ 89,145
Jan 29, 8 AM $ 0.112
-4.52%
$ 12.52 million $ 92,480
Jan 29, 7 AM $ 0.118
-0.07%
$ 13.11 million $ 93,187
Jan 29, 6 AM $ 0.118
-0.15%
$ 13.12 million $ 91,008
Jan 29, 5 AM $ 0.118
-0.22%
$ 13.14 million $ 90,434
Jan 29, 4 AM $ 0.118
-0.49%
$ 13.17 million $ 88,979
Jan 29, 3 AM $ 0.118
-0.42%
$ 13.21 million $ 88,014
Jan 29, 2 AM $ 0.119
-0.06%
$ 13.27 million $ 88,216
Jan 29, 1 AM $ 0.119
-0.23%
$ 13.25 million $ 88,234
Jan 29, 12 AM $ 0.119
+0.07%
$ 13.25 million $ 88,089
Jan 28, 11 PM $ 0.118
-0.42%
$ 13.2 million $ 87,585
Jan 28, 10 PM $ 0.119
+0.00%
$ 13.25 million $ 85,688
Jan 28, 9 PM $ 0.119
+0.20%
$ 13.24 million $ 85,140
Jan 28, 8 PM $ 0.118
+0.04%
$ 13.22 million $ 85,240
Jan 28, 7 PM $ 0.118
+0.17%
$ 13.21 million $ 87,097
Jan 28, 6 PM $ 0.118
-0.51%
$ 13.19 million $ 88,789
Jan 28, 5 PM $ 0.119
+0.03%
$ 13.25 million $ 88,920
Jan 28, 4 PM $ 0.119
-0.57%
$ 13.25 million $ 87,639