Abelian Historical Data

ABEL Page 65
Download
Date Close Price change Market cap Trading volume
Dec 18, 3 AM $ 0.127
-0.14%
$ 13.94 million $ 78,483
Dec 18, 2 AM $ 0.127
+0.56%
$ 13.95 million $ 78,369
Dec 18, 1 AM $ 0.126
+0.21%
$ 13.88 million $ 77,628
Dec 18, 12 AM $ 0.126
+0.08%
$ 13.85 million $ 78,995
Dec 17, 11 PM $ 0.126
+0.10%
$ 13.84 million $ 81,046
Dec 17, 10 PM $ 0.126
-0.43%
$ 13.83 million $ 81,162
Dec 17, 9 PM $ 0.126
-0.41%
$ 13.88 million $ 79,921
Dec 17, 8 PM $ 0.127
-0.15%
$ 13.94 million $ 79,888
Dec 17, 7 PM $ 0.127
-2.53%
$ 13.96 million $ 74,985
Dec 17, 6 PM $ 0.13
-0.24%
$ 14.32 million $ 71,497
Dec 17, 5 PM $ 0.131
+0.39%
$ 14.35 million $ 70,911
Dec 17, 4 PM $ 0.13
-0.22%
$ 14.3 million $ 70,885
Dec 17, 3 PM $ 0.131
+0.06%
$ 14.33 million $ 72,947
Dec 17, 2 PM $ 0.13
-0.07%
$ 14.32 million $ 76,149
Dec 17, 1 PM $ 0.131
-0.05%
$ 14.33 million $ 81,823
Dec 17, 12 PM $ 0.131
-0.05%
$ 14.33 million $ 78,570
Dec 17, 11 AM $ 0.131
-0.11%
$ 14.34 million $ 77,737
Dec 17, 10 AM $ 0.131
-0.04%
$ 14.36 million $ 76,587
Dec 17, 9 AM $ 0.131
-0.47%
$ 14.36 million $ 72,762
Dec 17, 8 AM $ 0.131
+0.02%
$ 14.43 million $ 69,033
Dec 17, 7 AM $ 0.131
+0.01%
$ 14.43 million $ 70,436
Dec 17, 6 AM $ 0.131
-0.09%
$ 14.43 million $ 73,971
Dec 17, 5 AM $ 0.132
+0.00%
$ 14.44 million $ 74,375
Dec 17, 4 AM $ 0.132
+0.14%
$ 14.44 million $ 75,793
Dec 17, 3 AM $ 0.131
-0.12%
$ 14.42 million $ 81,892
Dec 17, 2 AM $ 0.131
+0.06%
$ 14.43 million $ 89,004
Dec 17, 1 AM $ 0.131
-0.10%
$ 14.43 million $ 91,705
Dec 17, 12 AM $ 0.132
-0.12%
$ 14.44 million $ 91,331
Dec 16, 11 PM $ 0.132
+0.04%
$ 14.46 million $ 89,849
Dec 16, 10 PM $ 0.132
+0.04%
$ 14.45 million $ 89,676
Dec 16, 9 PM $ 0.132
-0.07%
$ 14.44 million $ 89,770
Dec 16, 8 PM $ 0.132
-0.01%
$ 14.45 million $ 89,518
Dec 16, 7 PM $ 0.132
+0.30%
$ 14.45 million $ 90,613
Dec 16, 6 PM $ 0.131
-0.13%
$ 14.41 million $ 91,954
Dec 16, 5 PM $ 0.131
-0.02%
$ 14.43 million $ 94,542
Dec 16, 4 PM $ 0.131
+16.08%
$ 14.43 million $ 95,731
Dec 16, 3 PM $ 0.113
-2.18%
$ 12.43 million $ 93,234
Dec 16, 2 PM $ 0.116
-7.78%
$ 12.71 million $ 89,977
Dec 16, 1 PM $ 0.126
-0.80%
$ 13.78 million $ 83,341
Dec 16, 12 PM $ 0.127
-2.62%
$ 13.89 million $ 86,120
Dec 16, 11 AM $ 0.13
-0.09%
$ 14.27 million $ 87,152
Dec 16, 10 AM $ 0.13
+0.13%
$ 14.28 million $ 88,507
Dec 16, 9 AM $ 0.13
-0.17%
$ 14.26 million $ 89,918
Dec 16, 8 AM $ 0.13
-1.17%
$ 14.29 million $ 92,875
Dec 16, 7 AM $ 0.132
+1.00%
$ 14.5 million $ 90,919
Dec 16, 6 AM $ 0.131
+0.16%
$ 14.35 million $ 88,107
Dec 16, 5 AM $ 0.13
-0.03%
$ 14.33 million $ 90,020
Dec 16, 4 AM $ 0.131
-0.05%
$ 14.33 million $ 90,107
Dec 16, 3 AM $ 0.131
+0.00%
$ 14.34 million $ 85,672
Dec 16, 2 AM $ 0.131
+0.09%
$ 14.34 million $ 79,299