Abelian Historical Data

ABEL Page 59
Download
Date Close Price change Market cap Trading volume
Dec 30, 9 AM $ 0.116
-0.13%
$ 12.77 million $ 94,776
Dec 30, 8 AM $ 0.116
-0.15%
$ 12.78 million $ 95,683
Dec 30, 7 AM $ 0.117
-0.11%
$ 12.8 million $ 95,804
Dec 30, 6 AM $ 0.117
+0.37%
$ 12.81 million $ 95,261
Dec 30, 5 AM $ 0.116
-0.09%
$ 12.76 million $ 95,433
Dec 30, 4 AM $ 0.116
-0.12%
$ 12.77 million $ 97,197
Dec 30, 3 AM $ 0.116
+0.29%
$ 12.79 million $ 99,431
Dec 30, 2 AM $ 0.116
+0.13%
$ 12.78 million $ 99,306
Dec 30, 1 AM $ 0.116
+0.04%
$ 12.77 million $ 98,995
Dec 30, 12 AM $ 0.116
-0.45%
$ 12.76 million $ 98,984
Dec 29, 11 PM $ 0.117
+0.45%
$ 12.82 million $ 99,297
Dec 29, 10 PM $ 0.116
-0.04%
$ 12.76 million $ 95,232
Dec 29, 9 PM $ 0.116
+0.06%
$ 12.77 million $ 92,530
Dec 29, 8 PM $ 0.116
+0.07%
$ 12.76 million $ 85,485
Dec 29, 7 PM $ 0.116
+0.09%
$ 12.75 million $ 85,002
Dec 29, 6 PM $ 0.116
-0.17%
$ 12.74 million $ 82,399
Dec 29, 5 PM $ 0.116
-0.66%
$ 12.77 million $ 79,662
Dec 29, 4 PM $ 0.117
-0.27%
$ 12.85 million $ 79,800
Dec 29, 3 PM $ 0.117
-0.07%
$ 12.89 million $ 79,716
Dec 29, 2 PM $ 0.117
-0.18%
$ 12.9 million $ 81,448
Dec 29, 1 PM $ 0.118
-0.12%
$ 12.92 million $ 82,925
Dec 29, 12 PM $ 0.118
-0.31%
$ 12.94 million $ 93,846
Dec 29, 11 AM $ 0.118
-0.15%
$ 12.98 million $ 91,844
Dec 29, 10 AM $ 0.118
-0.27%
$ 13.01 million $ 88,982
Dec 29, 9 AM $ 0.119
+0.01%
$ 13.05 million $ 84,417
Dec 29, 8 AM $ 0.119
-0.17%
$ 13.05 million $ 83,423
Dec 29, 7 AM $ 0.119
+0.02%
$ 13.07 million $ 83,691
Dec 29, 6 AM $ 0.119
+0.15%
$ 13.07 million $ 84,166
Dec 29, 5 AM $ 0.119
-0.33%
$ 13.05 million $ 84,187
Dec 29, 4 AM $ 0.119
+0.43%
$ 13.09 million $ 81,407
Dec 29, 3 AM $ 0.119
+0.80%
$ 13.03 million $ 79,050
Dec 29, 2 AM $ 0.118
+0.50%
$ 12.94 million $ 78,643
Dec 29, 1 AM $ 0.117
+1.53%
$ 12.87 million $ 79,087
Dec 29, 12 AM $ 0.116
-1.03%
$ 12.68 million $ 78,885
Dec 28, 11 PM $ 0.117
-0.08%
$ 12.81 million $ 78,862
Dec 28, 10 PM $ 0.117
+0.08%
$ 12.81 million $ 81,500
Dec 28, 9 PM $ 0.117
+0.32%
$ 12.8 million $ 81,983
Dec 28, 8 PM $ 0.116
-0.22%
$ 12.76 million $ 83,205
Dec 28, 7 PM $ 0.117
-0.08%
$ 12.79 million $ 85,750
Dec 28, 6 PM $ 0.117
-0.15%
$ 12.8 million $ 89,659
Dec 28, 5 PM $ 0.117
-0.83%
$ 12.82 million $ 88,580
Dec 28, 4 PM $ 0.118
+0.66%
$ 12.93 million $ 87,591
Dec 28, 3 PM $ 0.117
+0.03%
$ 12.84 million $ 85,703
Dec 28, 2 PM $ 0.117
-0.02%
$ 12.84 million $ 84,320
Dec 28, 1 PM $ 0.117
+0.29%
$ 12.84 million $ 83,127
Dec 28, 12 PM $ 0.117
+1.45%
$ 12.81 million $ 71,859
Dec 28, 11 AM $ 0.115
+3.65%
$ 12.63 million $ 66,731
Dec 28, 10 AM $ 0.111
-0.55%
$ 12.18 million $ 64,145
Dec 28, 9 AM $ 0.112
+0.03%
$ 12.24 million $ 64,470
Dec 28, 8 AM $ 0.111
-0.13%
$ 12.24 million $ 64,438