Abelian Historical Data

ABEL Page 65
Download
Date Close Price change Market cap Trading volume
Feb 19, 2 AM $ 0.0972
-0.09%
$ 10.84 million $ 67,171
Feb 19, 1 AM $ 0.0973
+0.64%
$ 10.85 million $ 68,705
Feb 19, 12 AM $ 0.0966
-0.27%
$ 10.78 million $ 69,965
Feb 18, 11 PM $ 0.0969
+0.04%
$ 10.81 million $ 70,208
Feb 18, 10 PM $ 0.0967
+0.24%
$ 10.81 million $ 70,585
Feb 18, 9 PM $ 0.0965
-0.03%
$ 10.77 million $ 70,846
Feb 18, 8 PM $ 0.0966
+0.17%
$ 10.77 million $ 70,411
Feb 18, 7 PM $ 0.0964
-0.38%
$ 10.75 million $ 72,291
Feb 18, 6 PM $ 0.0967
-1.14%
$ 10.8 million $ 73,947
Feb 18, 5 PM $ 0.0978
+0.10%
$ 10.91 million $ 78,269
Feb 18, 4 PM $ 0.0977
-0.98%
$ 10.9 million $ 80,988
Feb 18, 3 PM $ 0.0987
+0.91%
$ 11.01 million $ 73,385
Feb 18, 2 PM $ 0.0978
-0.11%
$ 10.91 million $ 68,009
Feb 18, 1 PM $ 0.0979
-0.51%
$ 10.92 million $ 67,031
Feb 18, 12 PM $ 0.0984
+0.04%
$ 10.98 million $ 65,666
Feb 18, 11 AM $ 0.0983
-0.52%
$ 10.97 million $ 62,106
Feb 18, 10 AM $ 0.0989
-0.46%
$ 11.03 million $ 59,748
Feb 18, 9 AM $ 0.0993
+0.13%
$ 11.08 million $ 58,892
Feb 18, 8 AM $ 0.0992
+0.44%
$ 11.06 million $ 58,525
Feb 18, 7 AM $ 0.0987
-0.08%
$ 11.02 million $ 61,122
Feb 18, 6 AM $ 0.0988
+0.37%
$ 11.03 million $ 66,853
Feb 18, 5 AM $ 0.0986
-0.05%
$ 11 million $ 68,876
Feb 18, 4 AM $ 0.0987
+0.26%
$ 11.02 million $ 69,292
Feb 18, 3 AM $ 0.0985
+0.42%
$ 10.99 million $ 70,400
Feb 18, 2 AM $ 0.0979
+0.08%
$ 10.92 million $ 70,160
Feb 18, 1 AM $ 0.0977
-0.60%
$ 10.9 million $ 69,145
Feb 18, 12 AM $ 0.0981
-0.22%
$ 10.94 million $ 67,642
Feb 17, 11 PM $ 0.0983
-0.07%
$ 10.98 million $ 67,330
Feb 17, 10 PM $ 0.0985
+0.15%
$ 10.99 million $ 66,486
Feb 17, 9 PM $ 0.0983
-0.51%
$ 10.97 million $ 65,739
Feb 17, 8 PM $ 0.0988
-0.11%
$ 11.03 million $ 65,672
Feb 17, 7 PM $ 0.0989
-0.06%
$ 11.04 million $ 64,124
Feb 17, 6 PM $ 0.099
+1.22%
$ 11.05 million $ 62,577
Feb 17, 5 PM $ 0.0978
-0.83%
$ 10.91 million $ 58,069
Feb 17, 4 PM $ 0.0986
+0.06%
$ 11 million $ 55,733
Feb 17, 3 PM $ 0.0986
+2.29%
$ 11 million $ 54,969
Feb 17, 2 PM $ 0.0964
-2.90%
$ 10.75 million $ 57,008
Feb 17, 1 PM $ 0.0993
+0.26%
$ 11.07 million $ 57,988
Feb 17, 12 PM $ 0.099
+0.09%
$ 11.05 million $ 57,800
Feb 17, 11 AM $ 0.0989
+0.07%
$ 11.04 million $ 57,597
Feb 17, 10 AM $ 0.0989
-0.39%
$ 11.03 million $ 57,523
Feb 17, 9 AM $ 0.0992
+0.11%
$ 11.07 million $ 57,874
Feb 17, 8 AM $ 0.0991
-0.38%
$ 11.06 million $ 58,239
Feb 17, 7 AM $ 0.0993
-0.29%
$ 11.08 million $ 57,435
Feb 17, 6 AM $ 0.0996
+0.12%
$ 11.11 million $ 55,941
Feb 17, 5 AM $ 0.0995
+0.65%
$ 11.1 million $ 60,331
Feb 17, 4 AM $ 0.0989
+0.00%
$ 11.03 million $ 60,647
Feb 17, 3 AM $ 0.0989
-0.55%
$ 11.03 million $ 59,691
Feb 17, 2 AM $ 0.0995
+0.56%
$ 11.1 million $ 59,814
Feb 17, 1 AM $ 0.0989
-0.51%
$ 11.02 million $ 59,270