Abelian Historical Data

ABEL Page 7
Download
Date Close Price change Market cap Trading volume
Apr 16, 2 AM $ 0.0951
+0.01%
$ 10.96 million $ 37,015
Apr 16, 1 AM $ 0.0951
-0.14%
$ 10.95 million $ 38,666
Apr 16, 12 AM $ 0.0952
-0.67%
$ 10.97 million $ 38,513
Apr 15, 11 PM $ 0.0959
-0.02%
$ 11.04 million $ 38,695
Apr 15, 10 PM $ 0.0959
+0.11%
$ 11.05 million $ 39,823
Apr 15, 9 PM $ 0.0958
-0.02%
$ 11.03 million $ 39,885
Apr 15, 8 PM $ 0.0958
+0.03%
$ 11.04 million $ 40,061
Apr 15, 7 PM $ 0.0958
+0.50%
$ 11.03 million $ 39,896
Apr 15, 6 PM $ 0.0953
+0.28%
$ 10.98 million $ 39,950
Apr 15, 5 PM $ 0.0951
-0.30%
$ 10.95 million $ 39,360
Apr 15, 4 PM $ 0.0953
+0.32%
$ 10.98 million $ 40,053
Apr 15, 3 PM $ 0.0951
+0.14%
$ 10.61 million $ 40,599
Apr 15, 2 PM $ 0.0949
-0.58%
$ 10.59 million $ 35,978
Apr 15, 1 PM $ 0.0953
-0.71%
$ 10.64 million $ 36,143
Apr 15, 12 PM $ 0.0956
+0.01%
$ 10.67 million $ 34,796
Apr 15, 11 AM $ 0.0956
+0.50%
$ 10.67 million $ 33,593
Apr 15, 10 AM $ 0.0951
+0.03%
$ 10.61 million $ 33,474
Apr 15, 9 AM $ 0.0951
-0.11%
$ 10.61 million $ 36,120
Apr 15, 8 AM $ 0.0952
+0.19%
$ 10.62 million $ 35,202
Apr 15, 7 AM $ 0.095
-0.23%
$ 10.6 million $ 34,367
Apr 15, 6 AM $ 0.0953
+0.12%
$ 10.63 million $ 33,969
Apr 15, 5 AM $ 0.0951
-0.67%
$ 10.62 million $ 34,048
Apr 15, 4 AM $ 0.0958
-0.10%
$ 10.69 million $ 34,688
Apr 15, 3 AM $ 0.0959
-0.06%
$ 10.7 million $ 34,853
Apr 15, 2 AM $ 0.0959
-0.03%
$ 10.7 million $ 33,013
Apr 15, 1 AM $ 0.0959
-0.27%
$ 10.7 million $ 31,547
Apr 15, 12 AM $ 0.0962
+0.43%
$ 10.73 million $ 32,088
Apr 14, 11 PM $ 0.0958
-0.74%
$ 10.69 million $ 33,808
Apr 14, 10 PM $ 0.0964
-0.20%
$ 10.76 million $ 33,802
Apr 14, 9 PM $ 0.0966
+0.26%
$ 10.78 million $ 34,215
Apr 14, 8 PM $ 0.0965
-0.09%
$ 10.76 million $ 36,184
Apr 14, 7 PM $ 0.0966
+0.10%
$ 10.77 million $ 36,209
Apr 14, 6 PM $ 0.0965
-0.50%
$ 10.77 million $ 36,984
Apr 14, 5 PM $ 0.097
-0.04%
$ 10.82 million $ 37,223
Apr 14, 4 PM $ 0.097
-0.03%
$ 10.83 million $ 38,562
Apr 14, 3 PM $ 0.0973
-0.08%
$ 10.86 million $ 37,757
Apr 14, 2 PM $ 0.0974
-0.18%
$ 10.87 million $ 37,303
Apr 14, 1 PM $ 0.0971
+0.51%
$ 10.84 million $ 37,207
Apr 14, 12 PM $ 0.0967
-0.01%
$ 10.78 million $ 37,093
Apr 14, 11 AM $ 0.0967
-0.14%
$ 10.78 million $ 36,541
Apr 14, 10 AM $ 0.0968
+0.01%
$ 10.8 million $ 37,360
Apr 14, 9 AM $ 0.0968
-0.08%
$ 10.8 million $ 35,549
Apr 14, 8 AM $ 0.0969
+0.00%
$ 10.81 million $ 35,872
Apr 14, 7 AM $ 0.0969
-0.16%
$ 10.81 million $ 35,880
Apr 14, 6 AM $ 0.097
+0.49%
$ 10.82 million $ 37,020
Apr 14, 5 AM $ 0.0965
+0.28%
$ 10.77 million $ 43,021
Apr 14, 4 AM $ 0.0963
-0.42%
$ 10.74 million $ 42,886
Apr 14, 3 AM $ 0.0967
+0.08%
$ 10.79 million $ 43,499
Apr 14, 2 AM $ 0.0966
-0.17%
$ 10.78 million $ 44,741
Apr 14, 1 AM $ 0.0968
+0.37%
$ 10.8 million $ 45,489