Abelian Historical Data

ABEL Page 68
Download
Date Close Price change Market cap Trading volume
Feb 13, 12 AM $ 0.0935
-0.25%
$ 10.43 million $ 74,233
Feb 12, 11 PM $ 0.0937
-0.11%
$ 10.46 million $ 73,067
Feb 12, 10 PM $ 0.0938
+0.85%
$ 10.47 million $ 73,809
Feb 12, 9 PM $ 0.0929
+0.20%
$ 10.37 million $ 75,051
Feb 12, 8 PM $ 0.0927
+0.49%
$ 10.35 million $ 75,475
Feb 12, 7 PM $ 0.0925
+0.53%
$ 10.3 million $ 75,689
Feb 12, 6 PM $ 0.092
+0.07%
$ 10.27 million $ 77,707
Feb 12, 5 PM $ 0.092
+0.45%
$ 10.26 million $ 80,588
Feb 12, 4 PM $ 0.0924
-1.81%
$ 10.31 million $ 77,482
Feb 12, 3 PM $ 0.0944
-0.52%
$ 10.5 million $ 76,054
Feb 12, 2 PM $ 0.0949
-0.45%
$ 10.57 million $ 75,356
Feb 12, 1 PM $ 0.0953
+0.56%
$ 10.63 million $ 75,680
Feb 12, 12 PM $ 0.0948
-0.56%
$ 10.58 million $ 75,150
Feb 12, 11 AM $ 0.0953
+0.26%
$ 10.63 million $ 73,189
Feb 12, 10 AM $ 0.095
+0.41%
$ 10.6 million $ 72,614
Feb 12, 9 AM $ 0.0947
+0.77%
$ 10.57 million $ 71,535
Feb 12, 8 AM $ 0.0939
-0.04%
$ 10.48 million $ 72,379
Feb 12, 7 AM $ 0.094
-0.15%
$ 10.48 million $ 72,270
Feb 12, 6 AM $ 0.094
-0.85%
$ 10.5 million $ 70,727
Feb 12, 5 AM $ 0.0951
+0.18%
$ 10.61 million $ 70,016
Feb 12, 4 AM $ 0.095
-0.42%
$ 10.59 million $ 72,031
Feb 12, 3 AM $ 0.0955
-0.20%
$ 10.65 million $ 73,994
Feb 12, 2 AM $ 0.0954
-0.39%
$ 10.64 million $ 75,700
Feb 12, 1 AM $ 0.0956
+0.09%
$ 10.66 million $ 75,488
Feb 12, 12 AM $ 0.0957
+1.01%
$ 10.65 million $ 75,071
Feb 11, 11 PM $ 0.0946
-0.94%
$ 10.55 million $ 74,898
Feb 11, 10 PM $ 0.0953
-0.74%
$ 10.63 million $ 75,609
Feb 11, 9 PM $ 0.0959
+0.32%
$ 10.7 million $ 79,635
Feb 11, 8 PM $ 0.0956
+0.00%
$ 10.67 million $ 82,913
Feb 11, 7 PM $ 0.0956
+0.68%
$ 10.67 million $ 82,814
Feb 11, 6 PM $ 0.0949
+0.69%
$ 10.59 million $ 80,689
Feb 11, 5 PM $ 0.0943
+0.72%
$ 10.52 million $ 77,528
Feb 11, 4 PM $ 0.0937
-0.60%
$ 10.45 million $ 74,578
Feb 11, 3 PM $ 0.0942
-0.46%
$ 10.51 million $ 74,124
Feb 11, 2 PM $ 0.0946
-0.51%
$ 10.56 million $ 75,318
Feb 11, 1 PM $ 0.0951
+0.21%
$ 10.61 million $ 77,665
Feb 11, 12 PM $ 0.0949
+0.15%
$ 10.59 million $ 78,649
Feb 11, 11 AM $ 0.0947
+0.60%
$ 10.57 million $ 81,310
Feb 11, 10 AM $ 0.0943
-0.20%
$ 10.51 million $ 84,567
Feb 11, 9 AM $ 0.0945
+0.00%
$ 10.55 million $ 86,016
Feb 11, 8 AM $ 0.0945
-0.27%
$ 10.55 million $ 85,393
Feb 11, 7 AM $ 0.0948
+0.37%
$ 10.58 million $ 84,697
Feb 11, 6 AM $ 0.0945
-1.01%
$ 10.54 million $ 84,056
Feb 11, 5 AM $ 0.0957
+0.25%
$ 10.68 million $ 81,858
Feb 11, 4 AM $ 0.0953
-1.35%
$ 10.63 million $ 79,730
Feb 11, 3 AM $ 0.0965
-0.63%
$ 10.77 million $ 78,288
Feb 11, 2 AM $ 0.097
-0.69%
$ 10.82 million $ 82,389
Feb 11, 1 AM $ 0.0975
-0.30%
$ 10.91 million $ 89,352
Feb 11, 12 AM $ 0.0976
+0.19%
$ 10.89 million $ 91,656
Feb 10, 11 PM $ 0.0971
-0.11%
$ 10.83 million $ 92,869