Abelian Historical Data

ABEL Page 5
Download
Date Close Price change Market cap Trading volume
Jun 21, 6 AM $ 0.0915
-0.06%
$ 10.78 million $ 37,354
Jun 21, 5 AM $ 0.0916
-0.38%
$ 10.79 million $ 36,616
Jun 21, 4 AM $ 0.092
-1.33%
$ 10.84 million $ 35,553
Jun 21, 3 AM $ 0.0932
-0.96%
$ 10.99 million $ 27,691
Jun 21, 2 AM $ 0.0942
+0.88%
$ 11.09 million $ 26,958
Jun 21, 1 AM $ 0.0934
-0.79%
$ 11.01 million $ 33,937
Jun 21, 12 AM $ 0.0942
+0.04%
$ 11.1 million $ 26,569
Jun 20, 11 PM $ 0.0941
+0.91%
$ 11.09 million $ 26,666
Jun 20, 10 PM $ 0.0933
+0.00%
$ 10.99 million $ 33,298
Jun 20, 9 PM $ 0.0933
-0.92%
$ 10.99 million $ 34,442
Jun 20, 8 PM $ 0.0942
+0.13%
$ 11.1 million $ 27,009
Jun 20, 7 PM $ 0.0941
+1.22%
$ 11.08 million $ 26,499
Jun 20, 6 PM $ 0.0929
-0.16%
$ 10.95 million $ 34,699
Jun 20, 5 PM $ 0.0931
-0.25%
$ 10.97 million $ 34,124
Jun 20, 4 PM $ 0.0934
-0.49%
$ 11.01 million $ 26,957
Jun 20, 3 PM $ 0.0939
-2.25%
$ 11.06 million $ 25,731
Jun 20, 2 PM $ 0.0961
+0.92%
$ 11.32 million $ 16,375
Jun 20, 1 PM $ 0.0953
+0.57%
$ 11.22 million $ 17,252
Jun 20, 12 PM $ 0.0951
+0.34%
$ 11.2 million $ 16,537
Jun 20, 11 AM $ 0.095
+7.05%
$ 11.19 million $ 25,099
Jun 20, 10 AM $ 0.0888
-0.50%
$ 10.46 million $ 13,496
Jun 20, 9 AM $ 0.089
+1.23%
$ 10.49 million $ 13,774
Jun 20, 8 AM $ 0.0877
-1.28%
$ 10.33 million $ 26,647
Jun 20, 7 AM $ 0.0888
-0.21%
$ 10.46 million $ 31,077
Jun 20, 6 AM $ 0.089
+0.22%
$ 10.48 million $ 30,894
Jun 20, 5 AM $ 0.0888
+0.43%
$ 10.46 million $ 31,277
Jun 20, 4 AM $ 0.0884
-0.30%
$ 10.41 million $ 32,426
Jun 20, 3 AM $ 0.0887
+0.20%
$ 10.45 million $ 33,446
Jun 20, 2 AM $ 0.0885
-0.29%
$ 10.42 million $ 35,203
Jun 20, 1 AM $ 0.0887
+0.18%
$ 10.45 million $ 36,098
Jun 20, 12 AM $ 0.0886
+0.01%
$ 10.44 million $ 36,617
Jun 19, 11 PM $ 0.089
+3.61%
$ 10.49 million $ 36,827
Jun 19, 10 PM $ 0.0859
+0.34%
$ 10.12 million $ 37,324
Jun 19, 9 PM $ 0.0856
+0.16%
$ 10.08 million $ 37,559
Jun 19, 8 PM $ 0.0854
-0.55%
$ 10.06 million $ 37,637
Jun 19, 7 PM $ 0.0859
-0.31%
$ 10.12 million $ 45,628
Jun 19, 6 PM $ 0.0862
-0.21%
$ 10.15 million $ 45,877
Jun 19, 5 PM $ 0.0863
+0.30%
$ 10.17 million $ 46,243
Jun 19, 4 PM $ 0.0862
+0.13%
$ 10.15 million $ 47,389
Jun 19, 3 PM $ 0.0861
-0.57%
$ 10.14 million $ 49,237
Jun 19, 2 PM $ 0.0865
-0.04%
$ 10.2 million $ 49,879
Jun 19, 1 PM $ 0.0866
-3.55%
$ 10.2 million $ 49,561
Jun 19, 12 PM $ 0.0887
+0.79%
$ 10.45 million $ 47,188
Jun 19, 11 AM $ 0.088
-0.12%
$ 10.36 million $ 47,402
Jun 19, 10 AM $ 0.0881
-0.95%
$ 10.38 million $ 46,129
Jun 19, 9 AM $ 0.0889
-0.28%
$ 10.47 million $ 45,383
Jun 19, 8 AM $ 0.0892
+7.30%
$ 10.5 million $ 44,843
Jun 19, 7 AM $ 0.0831
+0.64%
$ 9.79 million $ 40,723
Jun 19, 6 AM $ 0.0826
-1.09%
$ 9.73 million $ 41,622
Jun 19, 5 AM $ 0.0836
-0.54%
$ 9.85 million $ 42,185