Abelian Historical Data

ABEL Page 58
Download
Date Close Price change Market cap Trading volume
Jan 1, 10 AM $ 0.111
+0.07%
$ 12.13 million $ 75,769
Jan 1, 9 AM $ 0.11
+0.20%
$ 12.12 million $ 75,226
Jan 1, 8 AM $ 0.11
-0.36%
$ 12.1 million $ 71,922
Jan 1, 7 AM $ 0.111
+0.29%
$ 12.14 million $ 71,830
Jan 1, 6 AM $ 0.11
+0.04%
$ 12.11 million $ 70,894
Jan 1, 5 AM $ 0.11
-0.04%
$ 12.11 million $ 70,534
Jan 1, 4 AM $ 0.11
+0.17%
$ 12.12 million $ 69,868
Jan 1, 3 AM $ 0.11
-0.14%
$ 12.1 million $ 73,465
Jan 1, 2 AM $ 0.11
+0.03%
$ 12.11 million $ 83,165
Jan 1, 1 AM $ 0.11
+0.15%
$ 12.11 million $ 88,621
Jan 1, 12 AM $ 0.11
-0.01%
$ 12.09 million $ 89,550
Dec 31, 11 PM $ 0.11
-0.16%
$ 12.09 million $ 89,835
Dec 31, 10 PM $ 0.11
+0.20%
$ 12.11 million $ 89,386
Dec 31, 9 PM $ 0.11
-0.08%
$ 12.09 million $ 85,426
Dec 31, 8 PM $ 0.11
-0.15%
$ 12.1 million $ 83,423
Dec 31, 7 PM $ 0.11
-0.02%
$ 12.11 million $ 83,689
Dec 31, 6 PM $ 0.11
-0.01%
$ 12.12 million $ 83,233
Dec 31, 5 PM $ 0.11
+0.29%
$ 12.12 million $ 79,863
Dec 31, 4 PM $ 0.11
+0.04%
$ 12.08 million $ 78,384
Dec 31, 3 PM $ 0.11
-0.08%
$ 12.08 million $ 78,577
Dec 31, 2 PM $ 0.11
-0.09%
$ 12.09 million $ 79,100
Dec 31, 1 PM $ 0.11
-3.35%
$ 12.1 million $ 79,509
Dec 31, 12 PM $ 0.114
-0.92%
$ 12.52 million $ 85,581
Dec 31, 11 AM $ 0.115
-1.71%
$ 12.63 million $ 87,397
Dec 31, 10 AM $ 0.117
+0.00%
$ 12.86 million $ 88,689
Dec 31, 9 AM $ 0.117
-0.14%
$ 12.86 million $ 90,370
Dec 31, 8 AM $ 0.117
-1.22%
$ 12.88 million $ 90,886
Dec 31, 7 AM $ 0.119
+0.72%
$ 13.04 million $ 90,509
Dec 31, 6 AM $ 0.118
-0.11%
$ 12.95 million $ 90,540
Dec 31, 5 AM $ 0.118
+0.38%
$ 12.96 million $ 90,155
Dec 31, 4 AM $ 0.118
-0.48%
$ 12.91 million $ 90,574
Dec 31, 3 AM $ 0.118
+0.31%
$ 12.97 million $ 86,868
Dec 31, 2 AM $ 0.118
+0.05%
$ 12.93 million $ 77,710
Dec 31, 1 AM $ 0.118
-0.34%
$ 12.93 million $ 72,514
Dec 31, 12 AM $ 0.118
+0.12%
$ 12.97 million $ 71,996
Dec 30, 11 PM $ 0.118
+0.32%
$ 12.96 million $ 72,188
Dec 30, 10 PM $ 0.118
-0.42%
$ 12.92 million $ 75,915
Dec 30, 9 PM $ 0.118
-0.07%
$ 12.97 million $ 78,992
Dec 30, 8 PM $ 0.118
+0.05%
$ 12.98 million $ 86,037
Dec 30, 7 PM $ 0.118
+0.26%
$ 12.97 million $ 86,826
Dec 30, 6 PM $ 0.118
-0.21%
$ 12.94 million $ 90,764
Dec 30, 5 PM $ 0.118
-0.02%
$ 12.97 million $ 94,135
Dec 30, 4 PM $ 0.118
+0.15%
$ 12.97 million $ 94,643
Dec 30, 3 PM $ 0.118
+0.04%
$ 12.95 million $ 96,574
Dec 30, 2 PM $ 0.118
-0.38%
$ 12.94 million $ 95,958
Dec 30, 1 PM $ 0.118
+0.10%
$ 12.99 million $ 95,196
Dec 30, 12 PM $ 0.118
-0.44%
$ 12.98 million $ 88,972
Dec 30, 11 AM $ 0.119
+0.20%
$ 13.04 million $ 89,935
Dec 30, 10 AM $ 0.119
+1.92%
$ 13.01 million $ 91,453
Dec 30, 9 AM $ 0.116
-0.13%
$ 12.77 million $ 94,776