Abelian Historical Data

ABEL Page 6
Download
Date Close Price change Market cap Trading volume
Jun 19, 5 AM $ 0.0836
-0.54%
$ 9.85 million $ 42,185
Jun 19, 4 AM $ 0.0841
-0.30%
$ 9.9 million $ 42,232
Jun 19, 3 AM $ 0.0843
+0.40%
$ 9.93 million $ 43,329
Jun 19, 2 AM $ 0.084
-0.23%
$ 9.89 million $ 42,929
Jun 19, 1 AM $ 0.0842
+0.04%
$ 9.92 million $ 43,206
Jun 19, 12 AM $ 0.0841
+0.36%
$ 9.91 million $ 48,026
Jun 18, 11 PM $ 0.0838
+0.69%
$ 9.88 million $ 47,557
Jun 18, 10 PM $ 0.0833
+0.40%
$ 9.81 million $ 46,917
Jun 18, 9 PM $ 0.083
-0.10%
$ 9.77 million $ 46,113
Jun 18, 8 PM $ 0.0831
+1.19%
$ 9.79 million $ 45,944
Jun 18, 7 PM $ 0.0821
+0.61%
$ 9.68 million $ 38,398
Jun 18, 6 PM $ 0.0817
-0.10%
$ 9.62 million $ 39,151
Jun 18, 5 PM $ 0.0818
+0.09%
$ 9.63 million $ 39,424
Jun 18, 4 PM $ 0.0817
+0.47%
$ 9.63 million $ 38,613
Jun 18, 3 PM $ 0.0814
-1.16%
$ 9.59 million $ 49,127
Jun 18, 2 PM $ 0.0824
-0.03%
$ 9.71 million $ 48,702
Jun 18, 1 PM $ 0.0825
-0.40%
$ 9.72 million $ 48,206
Jun 18, 12 PM $ 0.0828
-1.04%
$ 9.75 million $ 46,917
Jun 18, 11 AM $ 0.0837
-0.17%
$ 9.86 million $ 47,158
Jun 18, 10 AM $ 0.0838
-0.23%
$ 9.87 million $ 46,025
Jun 18, 9 AM $ 0.084
+0.83%
$ 9.89 million $ 44,707
Jun 18, 8 AM $ 0.0832
-0.17%
$ 9.81 million $ 43,333
Jun 18, 7 AM $ 0.0832
+0.12%
$ 9.81 million $ 42,418
Jun 18, 6 AM $ 0.0831
-0.24%
$ 9.79 million $ 41,513
Jun 18, 5 AM $ 0.0833
+0.29%
$ 9.82 million $ 41,089
Jun 18, 4 AM $ 0.083
-1.03%
$ 9.78 million $ 39,707
Jun 18, 3 AM $ 0.0839
+0.19%
$ 9.88 million $ 37,547
Jun 18, 2 AM $ 0.0837
-0.14%
$ 9.86 million $ 36,464
Jun 18, 1 AM $ 0.0838
+1.74%
$ 9.87 million $ 35,427
Jun 18, 12 AM $ 0.0824
-0.61%
$ 9.7 million $ 29,570
Jun 17, 11 PM $ 0.0829
-0.10%
$ 9.76 million $ 37,514
Jun 17, 10 PM $ 0.083
+0.38%
$ 9.77 million $ 38,763
Jun 17, 4 PM $ 0.0909
+11.20%
$ 10.71 million $ 26,877
Jun 17, 3 PM $ 0.0818
+0.07%
$ 9.63 million $ 22,874
Jun 17, 2 PM $ 0.0818
+0.00%
$ 9.63 million $ 23,232
Jun 17, 1 PM $ 0.0818
-0.27%
$ 9.63 million $ 24,553
Jun 17, 12 PM $ 0.082
+1.19%
$ 9.66 million $ 25,155
Jun 17, 11 AM $ 0.0815
-0.27%
$ 9.6 million $ 21,872
Jun 17, 10 AM $ 0.0817
-0.33%
$ 9.62 million $ 22,370
Jun 17, 9 AM $ 0.0819
-0.27%
$ 9.64 million $ 22,464
Jun 17, 8 AM $ 0.0821
-0.82%
$ 9.67 million $ 22,525
Jun 17, 7 AM $ 0.0828
-0.41%
$ 9.75 million $ 23,463
Jun 17, 6 AM $ 0.0831
+0.28%
$ 9.79 million $ 23,494
Jun 17, 5 AM $ 0.0829
-0.24%
$ 9.77 million $ 24,125
Jun 17, 4 AM $ 0.0831
-0.60%
$ 9.79 million $ 24,124
Jun 17, 3 AM $ 0.0836
+0.24%
$ 9.85 million $ 24,409
Jun 17, 2 AM $ 0.0834
+0.03%
$ 9.83 million $ 29,716
Jun 17, 1 AM $ 0.0834
+0.59%
$ 9.82 million $ 29,701
Jun 17, 12 AM $ 0.0829
+2.94%
$ 9.76 million $ 30,870
Jun 16, 11 PM $ 0.0805
+0.19%
$ 9.49 million $ 30,309