Abelian Historical Data

ABEL Page 56
Download
Date Close Price change Market cap Trading volume
Mar 9, 11 AM $ 0.0744
+0.20%
$ 8.3 million $ 58,015
Mar 9, 10 AM $ 0.0743
+0.88%
$ 8.29 million $ 55,790
Mar 9, 9 AM $ 0.0736
+0.26%
$ 8.21 million $ 50,827
Mar 9, 8 AM $ 0.0734
+0.58%
$ 8.19 million $ 48,863
Mar 9, 7 AM $ 0.073
+0.04%
$ 8.15 million $ 48,762
Mar 9, 6 AM $ 0.073
-0.76%
$ 8.14 million $ 48,709
Mar 9, 5 AM $ 0.0735
+1.16%
$ 8.21 million $ 48,537
Mar 9, 4 AM $ 0.0727
+0.03%
$ 8.11 million $ 49,328
Mar 9, 3 AM $ 0.0727
+1.00%
$ 8.11 million $ 48,604
Mar 9, 2 AM $ 0.072
+0.48%
$ 8.03 million $ 44,514
Mar 9, 1 AM $ 0.0716
+0.09%
$ 7.99 million $ 42,728
Mar 9, 12 AM $ 0.0715
-0.06%
$ 7.98 million $ 43,695
Mar 8, 11 PM $ 0.0716
-0.01%
$ 7.99 million $ 44,646
Mar 8, 10 PM $ 0.0716
+0.57%
$ 7.99 million $ 47,215
Mar 8, 9 PM $ 0.0712
-0.05%
$ 7.94 million $ 51,207
Mar 8, 8 PM $ 0.0712
-0.34%
$ 7.95 million $ 52,878
Mar 8, 7 PM $ 0.0715
+0.57%
$ 7.98 million $ 57,101
Mar 8, 6 PM $ 0.0711
-0.26%
$ 7.93 million $ 60,735
Mar 8, 5 PM $ 0.0713
-0.08%
$ 7.95 million $ 60,316
Mar 8, 4 PM $ 0.0713
-0.13%
$ 7.96 million $ 59,833
Mar 8, 3 PM $ 0.0714
+0.13%
$ 7.97 million $ 59,288
Mar 8, 2 PM $ 0.0713
-0.38%
$ 7.96 million $ 59,632
Mar 8, 1 PM $ 0.0716
+0.53%
$ 7.99 million $ 59,453
Mar 8, 12 PM $ 0.0712
-0.39%
$ 7.95 million $ 59,707
Mar 8, 11 AM $ 0.0715
-0.54%
$ 7.98 million $ 61,790
Mar 8, 10 AM $ 0.0719
-0.19%
$ 8.02 million $ 64,645
Mar 8, 9 AM $ 0.072
+0.61%
$ 8.04 million $ 64,515
Mar 8, 8 AM $ 0.0716
+0.38%
$ 7.99 million $ 64,337
Mar 8, 7 AM $ 0.0713
-0.06%
$ 7.96 million $ 65,848
Mar 8, 6 AM $ 0.0714
+0.28%
$ 7.96 million $ 66,141
Mar 8, 5 AM $ 0.0712
+0.12%
$ 7.94 million $ 66,757
Mar 8, 4 AM $ 0.0711
-0.44%
$ 7.93 million $ 66,249
Mar 8, 3 AM $ 0.0714
+0.06%
$ 7.97 million $ 66,038
Mar 8, 2 AM $ 0.0713
+0.02%
$ 7.96 million $ 66,369
Mar 8, 1 AM $ 0.0713
-1.12%
$ 7.96 million $ 65,513
Mar 8, 12 AM $ 0.0721
+0.83%
$ 8.05 million $ 63,255
Mar 7, 11 PM $ 0.0716
+0.39%
$ 7.98 million $ 62,589
Mar 7, 10 PM $ 0.0713
-0.66%
$ 7.95 million $ 61,238
Mar 7, 9 PM $ 0.0717
+0.44%
$ 8.01 million $ 58,719
Mar 7, 8 PM $ 0.0714
-0.45%
$ 7.97 million $ 58,024
Mar 7, 7 PM $ 0.0718
-0.63%
$ 8.01 million $ 54,202
Mar 7, 6 PM $ 0.0722
+0.18%
$ 8.06 million $ 50,909
Mar 7, 5 PM $ 0.0721
+0.29%
$ 8.04 million $ 51,422
Mar 7, 4 PM $ 0.0719
-0.01%
$ 8.02 million $ 54,332
Mar 7, 3 PM $ 0.072
-0.28%
$ 8.03 million $ 54,724
Mar 7, 2 PM $ 0.0722
+0.13%
$ 8.06 million $ 54,221
Mar 7, 1 PM $ 0.0721
-0.22%
$ 8.05 million $ 54,281
Mar 7, 12 PM $ 0.0723
+0.17%
$ 8.06 million $ 53,586
Mar 7, 11 AM $ 0.0722
+0.20%
$ 8.05 million $ 50,388
Mar 7, 10 AM $ 0.072
-0.19%
$ 8.03 million $ 46,963