Abelian Historical Data

ABEL Page 66
Download
Date Close Price change Market cap Trading volume
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
Feb 17, 12 AM $ 0.0992
+0.01%
$ 11.07 million $ 59,491
Feb 16, 11 PM $ 0.0993
+0.20%
$ 11.09 million $ 59,913
Feb 16, 10 PM $ 0.099
+0.00%
$ 11.05 million $ 61,524
Feb 16, 9 PM $ 0.099
+0.28%
$ 11.05 million $ 63,820
Feb 16, 8 PM $ 0.0987
+0.75%
$ 11.02 million $ 67,069
Feb 16, 7 PM $ 0.098
-0.03%
$ 10.94 million $ 70,098
Feb 16, 6 PM $ 0.0981
+0.13%
$ 10.94 million $ 70,103
Feb 16, 5 PM $ 0.0979
+0.21%
$ 10.93 million $ 70,154
Feb 16, 4 PM $ 0.0977
+0.12%
$ 10.9 million $ 70,351
Feb 16, 3 PM $ 0.0976
-1.05%
$ 10.89 million $ 70,785
Feb 16, 2 PM $ 0.0987
+0.19%
$ 11.01 million $ 69,992
Feb 16, 1 PM $ 0.0984
-2.01%
$ 10.98 million $ 70,236
Feb 16, 12 PM $ 0.1
+1.24%
$ 11.21 million $ 71,928
Feb 16, 11 AM $ 0.0992
+0.06%
$ 11.06 million $ 72,018
Feb 16, 10 AM $ 0.0992
-0.45%
$ 11.06 million $ 72,153
Feb 16, 9 AM $ 0.0996
-0.42%
$ 11.11 million $ 73,361
Feb 16, 8 AM $ 0.1
+0.24%
$ 11.16 million $ 77,536
Feb 16, 7 AM $ 0.0998
+0.09%
$ 11.13 million $ 79,515
Feb 16, 6 AM $ 0.0997
-0.10%
$ 11.12 million $ 77,241
Feb 16, 5 AM $ 0.0998
-0.41%
$ 11.13 million $ 72,457
Feb 16, 4 AM $ 0.1
+0.55%
$ 11.18 million $ 72,432
Feb 16, 3 AM $ 0.0997
-0.95%
$ 11.12 million $ 72,875
Feb 16, 2 AM $ 0.101
-0.46%
$ 11.22 million $ 73,166
Feb 16, 1 AM $ 0.101
-0.42%
$ 11.28 million $ 73,330
Feb 16, 12 AM $ 0.102
+0.49%
$ 11.34 million $ 73,436
Feb 15, 11 PM $ 0.101
-0.61%
$ 11.28 million $ 73,900
Feb 15, 10 PM $ 0.101
+0.21%
$ 11.32 million $ 73,362
Feb 15, 9 PM $ 0.101
+0.66%
$ 11.3 million $ 71,877
Feb 15, 8 PM $ 0.101
-0.02%
$ 11.23 million $ 69,131
Feb 15, 7 PM $ 0.101
-0.08%
$ 11.23 million $ 65,544
Feb 15, 6 PM $ 0.101
-0.32%
$ 11.23 million $ 64,919
Feb 15, 5 PM $ 0.101
-0.50%
$ 11.27 million $ 65,866
Feb 15, 4 PM $ 0.102
-0.18%
$ 11.33 million $ 68,229
Feb 15, 3 PM $ 0.102
-0.02%
$ 11.34 million $ 70,184
Feb 15, 2 PM $ 0.102
+0.28%
$ 11.34 million $ 71,755
Feb 15, 1 PM $ 0.101
-0.99%
$ 11.31 million $ 71,391
Feb 15, 12 PM $ 0.102
-0.96%
$ 11.43 million $ 70,400
Feb 15, 11 AM $ 0.103
-0.44%
$ 11.54 million $ 69,681
Feb 15, 10 AM $ 0.104
+0.09%
$ 11.59 million $ 69,752
Feb 15, 9 AM $ 0.104
+0.04%
$ 11.58 million $ 68,886
Feb 15, 8 AM $ 0.104
-0.27%
$ 11.57 million $ 65,016
Feb 15, 7 AM $ 0.104
+0.41%
$ 11.6 million $ 63,655
Feb 15, 6 AM $ 0.104
+0.08%
$ 11.56 million $ 65,863
Feb 15, 5 AM $ 0.103
+0.12%
$ 11.55 million $ 66,348
Feb 15, 4 AM $ 0.103
+0.55%
$ 11.53 million $ 65,707
Feb 15, 3 AM $ 0.103
+0.48%
$ 11.47 million $ 66,582
Feb 15, 2 AM $ 0.102
+0.39%
$ 11.41 million $ 69,033
Feb 15, 1 AM $ 0.102
-0.04%
$ 11.33 million $ 69,503