Abelian Historical Data

ABEL Page 69
Download
Date Close Price change Market cap Trading volume
Dec 10, 12 AM $ 0.144
+0.22%
$ 15.77 million $ 81,452
Dec 9, 11 PM $ 0.143
+0.07%
$ 15.73 million $ 83,256
Dec 9, 10 PM $ 0.143
-0.06%
$ 15.72 million $ 84,624
Dec 9, 9 PM $ 0.143
-0.17%
$ 15.73 million $ 83,355
Dec 9, 8 PM $ 0.144
+0.30%
$ 15.76 million $ 84,541
Dec 9, 7 PM $ 0.143
-0.37%
$ 15.71 million $ 84,924
Dec 9, 6 PM $ 0.144
-0.49%
$ 15.77 million $ 85,292
Dec 9, 5 PM $ 0.144
+1.45%
$ 15.85 million $ 84,912
Dec 9, 4 PM $ 0.142
+0.14%
$ 15.62 million $ 83,858
Dec 9, 3 PM $ 0.142
+0.04%
$ 15.6 million $ 84,478
Dec 9, 2 PM $ 0.142
-1.44%
$ 15.59 million $ 86,924
Dec 9, 1 PM $ 0.144
-0.74%
$ 15.82 million $ 90,555
Dec 9, 12 PM $ 0.145
+0.02%
$ 15.94 million $ 92,788
Dec 9, 11 AM $ 0.145
-0.94%
$ 15.93 million $ 90,726
Dec 9, 10 AM $ 0.147
+2.93%
$ 16.08 million $ 90,387
Dec 9, 9 AM $ 0.142
-7.13%
$ 15.63 million $ 90,612
Dec 9, 8 AM $ 0.153
-0.91%
$ 16.82 million $ 89,920
Dec 9, 7 AM $ 0.155
-0.03%
$ 17.02 million $ 88,813
Dec 9, 6 AM $ 0.155
+0.21%
$ 17.02 million $ 90,185
Dec 9, 5 AM $ 0.155
-0.46%
$ 16.99 million $ 94,025
Dec 9, 4 AM $ 0.156
+0.27%
$ 17.07 million $ 95,968
Dec 9, 3 AM $ 0.155
+0.00%
$ 17.01 million $ 98,133
Dec 9, 2 AM $ 0.155
-0.35%
$ 17.01 million $ 101,267
Dec 9, 1 AM $ 0.155
-0.41%
$ 17.03 million $ 102,448
Dec 9, 12 AM $ 0.156
+0.12%
$ 17.1 million $ 99,474
Dec 8, 11 PM $ 0.156
+1.24%
$ 17.08 million $ 96,381
Dec 8, 10 PM $ 0.154
-0.16%
$ 16.87 million $ 94,169
Dec 8, 9 PM $ 0.154
-0.11%
$ 16.89 million $ 91,482
Dec 8, 8 PM $ 0.154
-0.25%
$ 16.91 million $ 88,308
Dec 8, 7 PM $ 0.155
+0.00%
$ 16.96 million $ 90,176
Dec 8, 6 PM $ 0.155
-1.37%
$ 16.96 million $ 93,079
Dec 8, 5 PM $ 0.157
-1.54%
$ 17.19 million $ 93,861
Dec 8, 4 PM $ 0.159
-0.02%
$ 17.46 million $ 95,491
Dec 8, 3 PM $ 0.159
+0.00%
$ 17.46 million $ 95,011
Dec 8, 2 PM $ 0.159
-0.06%
$ 17.46 million $ 87,983
Dec 8, 1 PM $ 0.159
+0.01%
$ 17.47 million $ 82,190
Dec 8, 12 PM $ 0.159
+0.06%
$ 17.47 million $ 77,829
Dec 8, 11 AM $ 0.159
+0.02%
$ 17.46 million $ 77,963
Dec 8, 10 AM $ 0.159
-0.16%
$ 17.46 million $ 77,611
Dec 8, 9 AM $ 0.159
-0.13%
$ 17.48 million $ 78,851
Dec 8, 8 AM $ 0.159
+0.01%
$ 17.49 million $ 82,169
Dec 8, 7 AM $ 0.159
+0.01%
$ 17.48 million $ 85,133
Dec 8, 6 AM $ 0.159
+0.07%
$ 17.48 million $ 85,998
Dec 8, 5 AM $ 0.159
-0.07%
$ 17.47 million $ 85,743
Dec 8, 4 AM $ 0.159
-0.03%
$ 17.48 million $ 84,868
Dec 8, 3 AM $ 0.159
-0.13%
$ 17.48 million $ 83,090
Dec 8, 2 AM $ 0.16
+0.18%
$ 17.49 million $ 78,675
Dec 8, 1 AM $ 0.159
-0.13%
$ 17.45 million $ 75,742
Dec 8, 12 AM $ 0.159
-0.15%
$ 17.48 million $ 75,401
Dec 7, 11 PM $ 0.16
-0.14%
$ 17.5 million $ 75,562