Abelian Historical Data

ABEL Page 5
Download
Date Close Price change Market cap Trading volume
Apr 20, 4 AM $ 0.0915
+0.22%
$ 10.54 million $ 32,782
Apr 20, 3 AM $ 0.0913
+0.18%
$ 10.51 million $ 32,539
Apr 20, 2 AM $ 0.0911
+0.30%
$ 10.49 million $ 32,294
Apr 20, 1 AM $ 0.0908
-0.46%
$ 10.46 million $ 33,366
Apr 20, 12 AM $ 0.0912
+0.45%
$ 10.51 million $ 35,822
Apr 19, 11 PM $ 0.0908
-0.40%
$ 10.46 million $ 36,455
Apr 19, 10 PM $ 0.0912
-0.03%
$ 10.5 million $ 34,929
Apr 19, 9 PM $ 0.0913
-0.39%
$ 10.51 million $ 34,527
Apr 19, 8 PM $ 0.0916
-0.52%
$ 10.55 million $ 34,164
Apr 19, 7 PM $ 0.0921
+0.23%
$ 10.61 million $ 34,340
Apr 19, 6 PM $ 0.0919
-0.20%
$ 10.59 million $ 34,160
Apr 19, 5 PM $ 0.092
-0.43%
$ 10.6 million $ 32,824
Apr 19, 4 PM $ 0.0924
-0.49%
$ 10.65 million $ 33,511
Apr 19, 3 PM $ 0.0929
-0.10%
$ 10.7 million $ 34,109
Apr 19, 2 PM $ 0.093
+0.12%
$ 10.71 million $ 34,685
Apr 19, 1 PM $ 0.0929
+0.48%
$ 10.7 million $ 33,630
Apr 19, 12 PM $ 0.0924
-0.01%
$ 10.65 million $ 33,403
Apr 19, 11 AM $ 0.0924
+0.25%
$ 10.65 million $ 33,096
Apr 19, 10 AM $ 0.0922
+0.34%
$ 10.62 million $ 32,646
Apr 19, 9 AM $ 0.0919
-0.38%
$ 10.58 million $ 33,231
Apr 19, 8 AM $ 0.0922
-0.04%
$ 10.62 million $ 31,098
Apr 19, 7 AM $ 0.0923
+0.34%
$ 10.63 million $ 30,792
Apr 19, 6 AM $ 0.092
-0.32%
$ 10.59 million $ 30,904
Apr 19, 5 AM $ 0.0923
+0.31%
$ 10.63 million $ 31,995
Apr 19, 4 AM $ 0.092
-0.74%
$ 10.6 million $ 31,601
Apr 19, 3 AM $ 0.0927
+0.41%
$ 10.67 million $ 31,334
Apr 19, 2 AM $ 0.0923
+0.02%
$ 10.63 million $ 30,867
Apr 19, 1 AM $ 0.0923
-0.39%
$ 10.63 million $ 30,076
Apr 19, 12 AM $ 0.0927
+0.19%
$ 10.67 million $ 28,539
Apr 18, 11 PM $ 0.0925
-0.08%
$ 10.65 million $ 27,612
Apr 18, 10 PM $ 0.0926
-0.03%
$ 10.66 million $ 28,161
Apr 18, 9 PM $ 0.0925
+0.41%
$ 10.65 million $ 29,288
Apr 18, 8 PM $ 0.0921
-0.29%
$ 10.61 million $ 29,977
Apr 18, 7 PM $ 0.0924
-0.57%
$ 10.64 million $ 31,586
Apr 18, 6 PM $ 0.0929
-0.26%
$ 10.7 million $ 32,850
Apr 18, 5 PM $ 0.0932
+0.39%
$ 10.74 million $ 33,863
Apr 18, 4 PM $ 0.0928
-0.67%
$ 10.69 million $ 34,352
Apr 18, 3 PM $ 0.0934
-0.16%
$ 10.76 million $ 34,199
Apr 18, 2 PM $ 0.0932
+0.09%
$ 10.73 million $ 33,881
Apr 18, 1 PM $ 0.0933
-0.23%
$ 10.74 million $ 34,486
Apr 18, 12 PM $ 0.0935
+0.21%
$ 10.77 million $ 34,849
Apr 18, 11 AM $ 0.0933
-0.18%
$ 10.74 million $ 35,146
Apr 18, 10 AM $ 0.0934
-0.39%
$ 10.76 million $ 36,325
Apr 18, 9 AM $ 0.0939
+0.67%
$ 10.81 million $ 35,632
Apr 18, 8 AM $ 0.0933
-0.97%
$ 10.74 million $ 36,846
Apr 18, 7 AM $ 0.0942
-0.19%
$ 10.85 million $ 38,661
Apr 18, 6 AM $ 0.0943
-0.15%
$ 10.87 million $ 39,414
Apr 18, 5 AM $ 0.0945
+0.06%
$ 10.88 million $ 37,870
Apr 18, 4 AM $ 0.0943
-0.12%
$ 10.86 million $ 38,132
Apr 18, 3 AM $ 0.0945
-0.34%
$ 10.88 million $ 38,145