Abelian Historical Data

ABEL Page 70
Download
Date Close Price change Market cap Trading volume
Feb 8, 11 PM $ 0.0947
-0.59%
$ 10.56 million $ 77,713
Feb 8, 10 PM $ 0.0952
+0.45%
$ 10.6 million $ 79,748
Feb 8, 9 PM $ 0.0951
+0.07%
$ 10.61 million $ 82,017
Feb 8, 8 PM $ 0.095
-0.41%
$ 10.6 million $ 82,950
Feb 8, 7 PM $ 0.0954
+0.06%
$ 10.65 million $ 81,287
Feb 8, 6 PM $ 0.0954
+0.36%
$ 10.64 million $ 80,248
Feb 8, 5 PM $ 0.095
+0.52%
$ 10.6 million $ 79,380
Feb 8, 4 PM $ 0.0945
-0.59%
$ 10.55 million $ 79,309
Feb 8, 3 PM $ 0.0951
-0.01%
$ 10.61 million $ 79,419
Feb 8, 2 PM $ 0.0951
-0.21%
$ 10.61 million $ 79,890
Feb 8, 1 PM $ 0.0953
+0.21%
$ 10.63 million $ 79,442
Feb 8, 12 PM $ 0.0951
+0.20%
$ 10.61 million $ 78,503
Feb 8, 11 AM $ 0.0952
+1.41%
$ 10.63 million $ 80,079
Feb 8, 10 AM $ 0.0939
-0.51%
$ 10.48 million $ 82,358
Feb 8, 9 AM $ 0.0943
-0.47%
$ 10.52 million $ 83,168
Feb 8, 8 AM $ 0.0947
+1.76%
$ 10.57 million $ 83,713
Feb 8, 7 AM $ 0.0931
+0.28%
$ 10.39 million $ 86,609
Feb 8, 6 AM $ 0.0928
-0.23%
$ 10.35 million $ 87,935
Feb 8, 5 AM $ 0.093
+0.09%
$ 10.38 million $ 90,521
Feb 8, 4 AM $ 0.0929
-0.10%
$ 10.36 million $ 96,615
Feb 8, 3 AM $ 0.093
+0.06%
$ 10.38 million $ 98,969
Feb 8, 2 AM $ 0.093
-0.74%
$ 10.37 million $ 101,171
Feb 8, 1 AM $ 0.0937
+0.41%
$ 10.45 million $ 99,469
Feb 8, 12 AM $ 0.0933
-0.51%
$ 10.4 million $ 93,179
Feb 7, 11 PM $ 0.0938
+0.11%
$ 10.46 million $ 88,147
Feb 7, 10 PM $ 0.0938
+0.17%
$ 10.47 million $ 85,730
Feb 7, 9 PM $ 0.0936
-2.18%
$ 10.47 million $ 82,961
Feb 7, 8 PM $ 0.0957
-0.37%
$ 10.68 million $ 82,629
Feb 7, 7 PM $ 0.0961
-0.12%
$ 10.72 million $ 85,252
Feb 7, 6 PM $ 0.0962
-0.10%
$ 10.73 million $ 86,702
Feb 7, 5 PM $ 0.0963
-0.26%
$ 10.74 million $ 89,922
Feb 7, 4 PM $ 0.0966
-0.29%
$ 10.77 million $ 92,450
Feb 7, 3 PM $ 0.0968
+1.34%
$ 10.81 million $ 95,947
Feb 7, 2 PM $ 0.0956
-0.71%
$ 10.66 million $ 99,344
Feb 7, 1 PM $ 0.0962
+0.14%
$ 10.74 million $ 100,916
Feb 7, 12 PM $ 0.0961
+1.59%
$ 10.72 million $ 103,442
Feb 7, 11 AM $ 0.0946
+0.02%
$ 10.55 million $ 103,348
Feb 7, 10 AM $ 0.0946
-0.81%
$ 10.55 million $ 102,329
Feb 7, 9 AM $ 0.0953
-0.20%
$ 10.64 million $ 102,791
Feb 7, 8 AM $ 0.0955
+0.83%
$ 10.65 million $ 101,994
Feb 7, 7 AM $ 0.0946
-2.23%
$ 10.55 million $ 98,725
Feb 7, 6 AM $ 0.0967
-1.42%
$ 10.79 million $ 98,107
Feb 7, 5 AM $ 0.0981
-0.35%
$ 10.95 million $ 96,163
Feb 7, 4 AM $ 0.0987
-0.04%
$ 10.99 million $ 91,292
Feb 7, 3 AM $ 0.0988
+0.87%
$ 11.02 million $ 90,273
Feb 7, 2 AM $ 0.0983
-0.17%
$ 10.96 million $ 87,749
Feb 7, 1 AM $ 0.0985
+0.77%
$ 10.98 million $ 85,580
Feb 7, 12 AM $ 0.0978
-0.57%
$ 10.91 million $ 84,879
Feb 6, 11 PM $ 0.0983
-1.29%
$ 10.97 million $ 85,449
Feb 6, 10 PM $ 0.0996
+1.61%
$ 11.11 million $ 84,165