Abelian Historical Data

ABEL Page 64
Download
Date Close Price change Market cap Trading volume
Dec 20, 4 AM $ 0.112
-0.16%
$ 12.3 million $ 70,215
Dec 20, 3 AM $ 0.112
+0.21%
$ 12.32 million $ 69,724
Dec 20, 2 AM $ 0.112
+0.12%
$ 12.3 million $ 69,775
Dec 20, 1 AM $ 0.112
+0.03%
$ 12.29 million $ 70,139
Dec 20, 12 AM $ 0.112
-1.65%
$ 12.29 million $ 70,094
Dec 19, 11 PM $ 0.114
+0.04%
$ 12.49 million $ 69,788
Dec 19, 10 PM $ 0.114
-0.37%
$ 12.52 million $ 74,677
Dec 19, 9 PM $ 0.114
+0.07%
$ 12.57 million $ 82,887
Dec 19, 8 PM $ 0.115
-1.42%
$ 12.66 million $ 83,349
Dec 19, 7 PM $ 0.117
+0.06%
$ 12.84 million $ 82,870
Dec 19, 6 PM $ 0.117
+0.16%
$ 12.83 million $ 83,122
Dec 19, 5 PM $ 0.117
-0.14%
$ 12.81 million $ 84,076
Dec 19, 4 PM $ 0.117
+0.34%
$ 12.83 million $ 84,062
Dec 19, 3 PM $ 0.116
+0.10%
$ 12.79 million $ 84,234
Dec 19, 2 PM $ 0.116
-4.41%
$ 12.78 million $ 83,795
Dec 19, 1 PM $ 0.122
-0.17%
$ 13.36 million $ 83,657
Dec 19, 12 PM $ 0.122
+0.17%
$ 13.39 million $ 86,259
Dec 19, 11 AM $ 0.122
+0.17%
$ 13.36 million $ 86,899
Dec 19, 10 AM $ 0.122
-0.79%
$ 13.34 million $ 90,643
Dec 19, 9 AM $ 0.122
-0.08%
$ 13.45 million $ 95,520
Dec 19, 8 AM $ 0.123
-0.65%
$ 13.45 million $ 96,962
Dec 19, 7 AM $ 0.123
-0.31%
$ 13.54 million $ 97,710
Dec 19, 6 AM $ 0.124
-0.02%
$ 13.58 million $ 97,435
Dec 19, 5 AM $ 0.124
-1.86%
$ 13.58 million $ 99,026
Dec 19, 4 AM $ 0.126
+2.10%
$ 13.84 million $ 98,816
Dec 19, 3 AM $ 0.124
-0.15%
$ 13.56 million $ 98,328
Dec 19, 2 AM $ 0.124
-0.05%
$ 13.58 million $ 97,532
Dec 19, 1 AM $ 0.124
+0.08%
$ 13.59 million $ 97,011
Dec 19, 12 AM $ 0.124
+0.22%
$ 13.57 million $ 96,035
Dec 18, 11 PM $ 0.123
-0.17%
$ 13.54 million $ 95,687
Dec 18, 10 PM $ 0.124
+0.16%
$ 13.57 million $ 90,156
Dec 18, 9 PM $ 0.123
-0.38%
$ 13.55 million $ 82,344
Dec 18, 8 PM $ 0.124
+0.27%
$ 13.6 million $ 80,700
Dec 18, 7 PM $ 0.124
-1.39%
$ 13.56 million $ 84,378
Dec 18, 6 PM $ 0.125
-0.09%
$ 13.76 million $ 87,189
Dec 18, 5 PM $ 0.125
-0.04%
$ 13.77 million $ 86,220
Dec 18, 4 PM $ 0.125
-0.01%
$ 13.77 million $ 85,919
Dec 18, 3 PM $ 0.125
+0.01%
$ 13.73 million $ 87,785
Dec 18, 2 PM $ 0.125
-0.21%
$ 13.73 million $ 87,679
Dec 18, 1 PM $ 0.125
-0.21%
$ 13.76 million $ 86,918
Dec 18, 12 PM $ 0.126
-0.38%
$ 13.79 million $ 86,637
Dec 18, 11 AM $ 0.126
-0.72%
$ 13.84 million $ 86,831
Dec 18, 10 AM $ 0.127
+0.28%
$ 13.94 million $ 83,660
Dec 18, 9 AM $ 0.127
-0.10%
$ 13.9 million $ 82,346
Dec 18, 8 AM $ 0.127
-0.06%
$ 13.92 million $ 83,641
Dec 18, 7 AM $ 0.127
+0.00%
$ 13.93 million $ 82,485
Dec 18, 6 AM $ 0.127
+0.10%
$ 13.93 million $ 81,798
Dec 18, 5 AM $ 0.127
-0.53%
$ 13.92 million $ 79,815
Dec 18, 4 AM $ 0.127
+0.24%
$ 13.96 million $ 79,089
Dec 18, 3 AM $ 0.127
-0.14%
$ 13.94 million $ 78,483