Abelian Historical Data

ABEL Page 60
Download
Date Close Price change Market cap Trading volume
Mar 1, 6 AM $ 0.0919
-0.40%
$ 10.25 million $ 47,236
Mar 1, 5 AM $ 0.0922
+0.02%
$ 10.29 million $ 47,356
Mar 1, 4 AM $ 0.0922
-0.22%
$ 10.29 million $ 45,611
Mar 1, 3 AM $ 0.0924
+0.49%
$ 10.31 million $ 43,040
Mar 1, 2 AM $ 0.092
-1.26%
$ 10.26 million $ 42,623
Mar 1, 1 AM $ 0.0932
+0.83%
$ 10.39 million $ 42,647
Mar 1, 12 AM $ 0.0924
-1.30%
$ 10.31 million $ 43,582
Feb 28, 11 PM $ 0.0936
-0.37%
$ 10.44 million $ 44,960
Feb 28, 10 PM $ 0.094
+0.80%
$ 10.48 million $ 45,469
Feb 28, 9 PM $ 0.0932
-0.47%
$ 10.4 million $ 47,145
Feb 28, 8 PM $ 0.0937
-1.99%
$ 10.45 million $ 52,762
Feb 28, 7 PM $ 0.0956
+0.86%
$ 10.66 million $ 52,381
Feb 28, 6 PM $ 0.0947
+0.60%
$ 10.57 million $ 53,845
Feb 28, 5 PM $ 0.0939
+0.12%
$ 10.48 million $ 58,526
Feb 28, 4 PM $ 0.0937
+0.50%
$ 10.46 million $ 58,938
Feb 28, 3 PM $ 0.0932
+0.48%
$ 10.4 million $ 58,250
Feb 28, 2 PM $ 0.0927
-0.53%
$ 10.35 million $ 57,146
Feb 28, 1 PM $ 0.0921
+0.09%
$ 10.28 million $ 57,046
Feb 28, 12 PM $ 0.0919
-0.06%
$ 10.25 million $ 57,234
Feb 28, 11 AM $ 0.0919
+0.07%
$ 10.26 million $ 57,109
Feb 28, 10 AM $ 0.0919
+0.10%
$ 10.25 million $ 57,478
Feb 28, 9 AM $ 0.0918
+0.04%
$ 10.24 million $ 57,418
Feb 28, 8 AM $ 0.0917
-0.19%
$ 10.24 million $ 58,269
Feb 28, 7 AM $ 0.0919
+0.16%
$ 10.26 million $ 58,231
Feb 28, 6 AM $ 0.0918
-0.95%
$ 10.24 million $ 59,408
Feb 28, 5 AM $ 0.0927
-0.14%
$ 10.34 million $ 60,642
Feb 28, 4 AM $ 0.0928
-0.13%
$ 10.35 million $ 64,869
Feb 28, 3 AM $ 0.0929
-0.09%
$ 10.37 million $ 66,423
Feb 28, 2 AM $ 0.093
+0.15%
$ 10.38 million $ 67,725
Feb 28, 1 AM $ 0.0929
+0.00%
$ 10.36 million $ 68,443
Feb 28, 12 AM $ 0.0929
-0.02%
$ 10.36 million $ 68,118
Feb 27, 11 PM $ 0.0929
+0.37%
$ 10.36 million $ 57,946
Feb 27, 10 PM $ 0.0925
+0.16%
$ 10.32 million $ 67,505
Feb 27, 9 PM $ 0.0924
-0.06%
$ 10.31 million $ 66,712
Feb 27, 8 PM $ 0.0925
+0.21%
$ 10.32 million $ 61,341
Feb 27, 7 PM $ 0.0923
+0.17%
$ 10.3 million $ 61,189
Feb 27, 6 PM $ 0.0922
-0.51%
$ 10.29 million $ 59,747
Feb 27, 5 PM $ 0.0925
+0.25%
$ 10.32 million $ 53,808
Feb 27, 4 PM $ 0.0924
-0.77%
$ 10.31 million $ 53,095
Feb 27, 3 PM $ 0.0932
+0.28%
$ 10.4 million $ 53,213
Feb 27, 2 PM $ 0.093
-0.45%
$ 10.37 million $ 53,898
Feb 27, 1 PM $ 0.0934
+0.34%
$ 10.42 million $ 53,642
Feb 27, 12 PM $ 0.0931
-0.34%
$ 10.39 million $ 54,578
Feb 27, 11 AM $ 0.0934
-0.67%
$ 10.42 million $ 59,558
Feb 27, 10 AM $ 0.094
-1.18%
$ 10.49 million $ 62,268
Feb 27, 9 AM $ 0.0951
-0.68%
$ 10.62 million $ 65,348
Feb 27, 8 AM $ 0.0958
+0.22%
$ 10.69 million $ 66,922
Feb 27, 7 AM $ 0.0956
-1.08%
$ 10.67 million $ 67,936
Feb 27, 6 AM $ 0.0966
+0.04%
$ 10.78 million $ 67,999
Feb 27, 5 AM $ 0.0966
-0.08%
$ 10.78 million $ 65,933