Abelian Historical Data

ABEL Page 7
Download
Date Close Price change Market cap Trading volume
Jun 17, 12 AM $ 0.0829
+2.94%
$ 9.76 million $ 30,870
Jun 16, 11 PM $ 0.0805
+0.19%
$ 9.49 million $ 30,309
Jun 16, 10 PM $ 0.0804
+0.14%
$ 9.47 million $ 28,738
Jun 16, 9 PM $ 0.0803
-0.09%
$ 9.45 million $ 28,427
Jun 16, 8 PM $ 0.0803
+0.20%
$ 9.46 million $ 28,395
Jun 16, 7 PM $ 0.0802
+0.11%
$ 9.44 million $ 26,993
Jun 16, 6 PM $ 0.0801
-0.04%
$ 9.43 million $ 26,764
Jun 16, 5 PM $ 0.0801
+0.01%
$ 9.44 million $ 26,738
Jun 16, 4 PM $ 0.0801
+0.07%
$ 9.43 million $ 27,677
Jun 16, 3 PM $ 0.08
+1.21%
$ 9.43 million $ 27,109
Jun 16, 2 PM $ 0.0791
-2.94%
$ 9.31 million $ 26,252
Jun 16, 1 PM $ 0.0815
-0.55%
$ 9.6 million $ 25,186
Jun 16, 12 PM $ 0.0819
+0.36%
$ 9.65 million $ 25,645
Jun 16, 11 AM $ 0.0794
+0.17%
$ 9.35 million $ 26,223
Jun 16, 10 AM $ 0.0793
+0.17%
$ 9.34 million $ 27,715
Jun 16, 9 AM $ 0.0792
-2.65%
$ 9.33 million $ 28,982
Jun 16, 8 AM $ 0.0813
-0.33%
$ 9.58 million $ 13,080
Jun 16, 7 AM $ 0.0816
+0.15%
$ 9.61 million $ 12,543
Jun 16, 6 AM $ 0.0815
-0.06%
$ 9.61 million $ 13,004
Jun 16, 5 AM $ 0.0816
+0.15%
$ 9.61 million $ 12,030
Jun 16, 4 AM $ 0.0815
-0.17%
$ 9.61 million $ 12,503
Jun 16, 3 AM $ 0.0817
+0.06%
$ 9.63 million $ 12,782
Jun 16, 2 AM $ 0.0816
-0.60%
$ 9.61 million $ 12,659
Jun 16, 1 AM $ 0.0821
-0.19%
$ 9.67 million $ 12,791
Jun 16, 12 AM $ 0.0823
+0.05%
$ 9.69 million $ 12,696
Jun 15, 11 PM $ 0.0822
+0.15%
$ 9.68 million $ 24,767
Jun 15, 10 PM $ 0.0821
-0.18%
$ 9.67 million $ 25,783
Jun 15, 9 PM $ 0.0822
-0.24%
$ 9.69 million $ 26,090
Jun 15, 8 PM $ 0.0824
+0.33%
$ 9.71 million $ 26,700
Jun 15, 7 PM $ 0.0821
+0.00%
$ 9.68 million $ 26,908
Jun 15, 6 PM $ 0.0821
-0.06%
$ 9.68 million $ 27,806
Jun 15, 5 PM $ 0.0822
+0.52%
$ 9.68 million $ 28,987
Jun 15, 4 PM $ 0.0818
-0.63%
$ 9.63 million $ 28,590
Jun 15, 3 PM $ 0.0823
+0.72%
$ 9.69 million $ 28,465
Jun 15, 2 PM $ 0.0817
+0.34%
$ 9.62 million $ 28,411
Jun 15, 1 PM $ 0.0814
+0.21%
$ 9.59 million $ 27,542
Jun 15, 12 PM $ 0.0815
-0.12%
$ 9.6 million $ 26,716
Jun 15, 11 AM $ 0.0816
-0.01%
$ 9.61 million $ 25,689
Jun 15, 10 AM $ 0.0816
+0.12%
$ 9.61 million $ 24,395
Jun 15, 9 AM $ 0.0815
-0.17%
$ 9.49 million $ 23,269
Jun 15, 8 AM $ 0.0816
-0.19%
$ 9.5 million $ 21,861
Jun 15, 7 AM $ 0.0818
-0.05%
$ 9.52 million $ 20,588
Jun 15, 6 AM $ 0.0818
+0.52%
$ 9.53 million $ 19,097
Jun 15, 5 AM $ 0.0814
+0.07%
$ 9.48 million $ 18,138
Jun 15, 4 AM $ 0.0813
-0.09%
$ 9.47 million $ 17,220
Jun 15, 3 AM $ 0.0814
-0.34%
$ 9.48 million $ 17,080
Jun 15, 2 AM $ 0.0817
-0.45%
$ 9.51 million $ 16,950
Jun 15, 1 AM $ 0.0821
+0.49%
$ 9.56 million $ 13,078
Jun 15, 12 AM $ 0.0817
-0.16%
$ 9.51 million $ 15,842
Jun 14, 11 PM $ 0.0818
+0.42%
$ 9.53 million $ 15,654