Abelian Historical Data

ABEL Page 49
Download
Date Close Price change Market cap Trading volume
Jan 20, 12 PM $ 0.118
+0.02%
$ 12.99 million $ 90,932
Jan 20, 11 AM $ 0.118
+0.21%
$ 12.99 million $ 89,363
Jan 20, 10 AM $ 0.118
-0.10%
$ 12.96 million $ 84,792
Jan 20, 9 AM $ 0.118
+0.02%
$ 12.98 million $ 81,732
Jan 20, 3 AM $ 0.135
+0.07%
$ 14.82 million $ 86,240
Jan 20, 2 AM $ 0.135
-0.03%
$ 14.81 million $ 86,804
Jan 20, 1 AM $ 0.135
-0.14%
$ 14.81 million $ 90,635
Jan 20, 12 AM $ 0.135
+0.07%
$ 14.83 million $ 92,502
Jan 19, 11 PM $ 0.135
+0.03%
$ 14.82 million $ 91,139
Jan 19, 10 PM $ 0.135
+0.06%
$ 14.82 million $ 88,901
Jan 19, 9 PM $ 0.135
+0.01%
$ 14.81 million $ 84,870
Jan 19, 8 PM $ 0.135
-0.21%
$ 14.81 million $ 81,411
Jan 19, 7 PM $ 0.135
+0.00%
$ 14.84 million $ 81,559
Jan 19, 6 PM $ 0.135
+0.26%
$ 14.84 million $ 82,578
Jan 19, 5 PM $ 0.135
-0.20%
$ 14.8 million $ 88,837
Jan 19, 4 PM $ 0.135
-0.15%
$ 14.83 million $ 90,954
Jan 19, 3 PM $ 0.135
-0.21%
$ 14.85 million $ 91,586
Jan 19, 2 PM $ 0.136
-0.17%
$ 14.89 million $ 93,115
Jan 19, 1 PM $ 0.136
-0.27%
$ 14.91 million $ 95,008
Jan 19, 12 PM $ 0.136
-0.43%
$ 14.95 million $ 95,601
Jan 19, 11 AM $ 0.137
+0.52%
$ 15.02 million $ 98,823
Jan 19, 10 AM $ 0.136
+3.72%
$ 14.94 million $ 98,272
Jan 19, 9 AM $ 0.131
-0.21%
$ 14.4 million $ 99,892
Jan 19, 8 AM $ 0.131
+0.20%
$ 14.44 million $ 96,687
Jan 19, 7 AM $ 0.131
+0.25%
$ 14.41 million $ 93,854
Jan 19, 6 AM $ 0.131
-0.16%
$ 14.37 million $ 93,260
Jan 19, 5 AM $ 0.131
-0.19%
$ 14.39 million $ 92,687
Jan 19, 4 AM $ 0.131
+0.14%
$ 14.42 million $ 89,064
Jan 19, 3 AM $ 0.131
-0.38%
$ 14.4 million $ 87,779
Jan 19, 2 AM $ 0.132
+0.63%
$ 14.45 million $ 85,787
Jan 19, 1 AM $ 0.131
-0.05%
$ 14.36 million $ 81,968
Jan 19, 12 AM $ 0.131
+0.33%
$ 14.37 million $ 79,177
Jan 18, 11 PM $ 0.131
-0.07%
$ 14.35 million $ 78,866
Jan 18, 10 PM $ 0.131
+0.24%
$ 14.36 million $ 80,345
Jan 18, 9 PM $ 0.131
-1.20%
$ 14.33 million $ 83,462
Jan 18, 8 PM $ 0.132
+0.01%
$ 14.5 million $ 84,583
Jan 18, 7 PM $ 0.132
-3.01%
$ 14.5 million $ 83,628
Jan 18, 6 PM $ 0.136
-0.92%
$ 14.95 million $ 85,615
Jan 18, 5 PM $ 0.137
+0.00%
$ 15.09 million $ 90,297
Jan 18, 4 PM $ 0.137
-0.17%
$ 15.09 million $ 90,979
Jan 18, 3 PM $ 0.138
+0.00%
$ 15.12 million $ 91,080
Jan 18, 2 PM $ 0.138
-0.44%
$ 15.12 million $ 89,448
Jan 18, 1 PM $ 0.138
+0.07%
$ 15.19 million $ 90,307
Jan 18, 10 AM $ 0.128
-7.53%
$ 14.02 million $ 87,503
Jan 18, 9 AM $ 0.138
-0.71%
$ 15.16 million $ 84,611
Jan 18, 8 AM $ 0.139
-0.20%
$ 15.27 million $ 84,275
Jan 18, 7 AM $ 0.139
-0.32%
$ 15.3 million $ 82,505
Jan 18, 6 AM $ 0.14
-0.61%
$ 15.35 million $ 80,123
Jan 18, 5 AM $ 0.14
-0.17%
$ 15.44 million $ 80,545
Jan 18, 4 AM $ 0.141
+0.01%
$ 15.43 million $ 82,907