Abelian Historical Data

ABEL Page 6
Download
Date Close Price change Market cap Trading volume
Apr 18, 3 AM $ 0.0945
-0.34%
$ 10.88 million $ 38,145
Apr 18, 2 AM $ 0.0948
+0.19%
$ 10.92 million $ 38,772
Apr 18, 1 AM $ 0.0946
+0.00%
$ 10.9 million $ 39,024
Apr 18, 12 AM $ 0.0947
+0.09%
$ 10.9 million $ 38,723
Apr 17, 11 PM $ 0.0946
-0.03%
$ 10.9 million $ 38,743
Apr 17, 10 PM $ 0.0947
+0.08%
$ 10.91 million $ 39,236
Apr 17, 9 PM $ 0.0946
+0.09%
$ 10.9 million $ 36,809
Apr 17, 8 PM $ 0.0945
-0.34%
$ 10.88 million $ 35,500
Apr 17, 7 PM $ 0.0948
+0.14%
$ 10.92 million $ 33,596
Apr 17, 6 PM $ 0.0947
-0.22%
$ 10.91 million $ 33,662
Apr 17, 5 PM $ 0.0949
-0.19%
$ 10.93 million $ 34,826
Apr 17, 4 PM $ 0.0951
+0.07%
$ 10.95 million $ 33,922
Apr 17, 3 PM $ 0.095
-0.06%
$ 10.95 million $ 33,305
Apr 17, 2 PM $ 0.0951
+1.00%
$ 10.95 million $ 32,453
Apr 17, 1 PM $ 0.0942
+1.47%
$ 10.84 million $ 33,537
Apr 17, 12 PM $ 0.0928
+0.17%
$ 10.69 million $ 33,715
Apr 17, 11 AM $ 0.0926
+0.45%
$ 10.67 million $ 35,349
Apr 17, 10 AM $ 0.0922
-0.61%
$ 10.62 million $ 35,317
Apr 17, 9 AM $ 0.0928
+0.62%
$ 10.69 million $ 34,855
Apr 17, 8 AM $ 0.0922
+0.32%
$ 10.62 million $ 35,167
Apr 17, 7 AM $ 0.0919
+0.23%
$ 10.59 million $ 35,435
Apr 17, 6 AM $ 0.0918
+0.29%
$ 10.57 million $ 36,002
Apr 17, 5 AM $ 0.0915
-0.11%
$ 10.54 million $ 36,888
Apr 17, 4 AM $ 0.0916
+0.08%
$ 10.55 million $ 37,340
Apr 17, 3 AM $ 0.0916
+0.04%
$ 10.55 million $ 37,500
Apr 17, 2 AM $ 0.0915
-0.21%
$ 10.54 million $ 37,266
Apr 17, 1 AM $ 0.0917
+0.28%
$ 10.57 million $ 36,548
Apr 17, 12 AM $ 0.0915
-2.56%
$ 10.54 million $ 36,063
Apr 16, 11 PM $ 0.0939
-0.89%
$ 10.81 million $ 35,728
Apr 16, 10 PM $ 0.0947
+0.00%
$ 10.91 million $ 33,817
Apr 16, 9 PM $ 0.0947
-0.20%
$ 10.91 million $ 33,650
Apr 16, 8 PM $ 0.0949
-0.47%
$ 10.93 million $ 33,583
Apr 16, 7 PM $ 0.0954
+0.00%
$ 10.98 million $ 33,748
Apr 16, 6 PM $ 0.0955
+0.85%
$ 11 million $ 32,818
Apr 16, 5 PM $ 0.0947
+0.00%
$ 10.91 million $ 34,140
Apr 16, 4 PM $ 0.0947
-0.22%
$ 10.91 million $ 33,977
Apr 16, 3 PM $ 0.0949
+0.61%
$ 10.93 million $ 34,702
Apr 16, 2 PM $ 0.0943
+0.30%
$ 10.86 million $ 39,735
Apr 16, 1 PM $ 0.0941
-1.06%
$ 10.83 million $ 38,555
Apr 16, 12 PM $ 0.095
+0.02%
$ 10.94 million $ 39,938
Apr 16, 11 AM $ 0.0949
+0.20%
$ 10.93 million $ 39,646
Apr 16, 10 AM $ 0.0947
+0.00%
$ 10.91 million $ 38,952
Apr 16, 9 AM $ 0.0951
+0.13%
$ 10.95 million $ 39,054
Apr 16, 8 AM $ 0.095
+0.19%
$ 10.94 million $ 38,796
Apr 16, 7 AM $ 0.0948
-0.48%
$ 10.92 million $ 37,590
Apr 16, 6 AM $ 0.0952
+0.04%
$ 10.97 million $ 36,606
Apr 16, 5 AM $ 0.0952
+0.17%
$ 10.96 million $ 35,982
Apr 16, 4 AM $ 0.095
+0.00%
$ 10.95 million $ 35,237
Apr 16, 3 AM $ 0.095
-0.08%
$ 10.95 million $ 35,345
Apr 16, 2 AM $ 0.0951
+0.01%
$ 10.96 million $ 37,015