Abelian Historical Data

ABEL Page 70
Download
Date Close Price change Market cap Trading volume
Dec 7, 11 PM $ 0.16
-0.14%
$ 17.5 million $ 75,562
Dec 7, 10 PM $ 0.16
-0.02%
$ 17.53 million $ 76,377
Dec 7, 9 PM $ 0.16
-0.34%
$ 17.53 million $ 80,047
Dec 7, 8 PM $ 0.16
+0.56%
$ 17.58 million $ 81,859
Dec 7, 7 PM $ 0.16
-0.08%
$ 17.49 million $ 79,757
Dec 7, 6 PM $ 0.16
-0.18%
$ 17.5 million $ 80,825
Dec 7, 5 PM $ 0.16
+0.20%
$ 17.53 million $ 79,054
Dec 7, 4 PM $ 0.16
-0.18%
$ 17.49 million $ 78,052
Dec 7, 3 PM $ 0.16
+0.34%
$ 17.52 million $ 78,654
Dec 7, 2 PM $ 0.159
-0.45%
$ 17.46 million $ 78,816
Dec 7, 1 PM $ 0.16
-0.19%
$ 17.54 million $ 78,400
Dec 7, 12 PM $ 0.16
-0.10%
$ 17.57 million $ 81,872
Dec 7, 11 AM $ 0.161
-0.70%
$ 17.6 million $ 83,504
Dec 7, 10 AM $ 0.162
+0.04%
$ 17.71 million $ 84,608
Dec 7, 9 AM $ 0.162
+0.23%
$ 17.71 million $ 83,489
Dec 7, 8 AM $ 0.161
-0.35%
$ 17.67 million $ 84,540
Dec 7, 7 AM $ 0.162
+0.02%
$ 17.73 million $ 82,893
Dec 7, 6 AM $ 0.162
-0.18%
$ 17.73 million $ 84,129
Dec 7, 5 AM $ 0.162
+0.05%
$ 17.76 million $ 86,263
Dec 7, 4 AM $ 0.162
-0.25%
$ 17.75 million $ 88,330
Dec 7, 3 AM $ 0.162
-0.07%
$ 17.79 million $ 89,538
Dec 7, 2 AM $ 0.162
+0.35%
$ 17.81 million $ 89,814
Dec 7, 1 AM $ 0.162
-0.14%
$ 17.74 million $ 90,067
Dec 7, 12 AM $ 0.162
+0.02%
$ 17.76 million $ 90,179
Dec 6, 11 PM $ 0.162
-0.22%
$ 17.76 million $ 90,204
Dec 6, 10 PM $ 0.162
+0.22%
$ 17.8 million $ 89,701
Dec 6, 9 PM $ 0.162
-0.22%
$ 17.75 million $ 86,344
Dec 6, 8 PM $ 0.162
+0.29%
$ 17.79 million $ 84,575
Dec 6, 7 PM $ 0.162
-0.10%
$ 17.74 million $ 85,807
Dec 6, 6 PM $ 0.162
+0.03%
$ 17.76 million $ 85,217
Dec 6, 5 PM $ 0.162
-0.14%
$ 17.74 million $ 88,779
Dec 6, 4 PM $ 0.162
-0.06%
$ 17.77 million $ 90,000
Dec 6, 3 PM $ 0.162
+0.04%
$ 17.76 million $ 91,302
Dec 6, 2 PM $ 0.162
-0.13%
$ 17.74 million $ 91,588
Dec 6, 1 PM $ 0.162
-0.09%
$ 17.76 million $ 90,842
Dec 6, 12 PM $ 0.162
-0.57%
$ 17.77 million $ 87,942
Dec 6, 11 AM $ 0.163
+1.26%
$ 17.87 million $ 86,586
Dec 6, 10 AM $ 0.161
+0.16%
$ 17.65 million $ 85,633
Dec 6, 9 AM $ 0.161
-0.19%
$ 17.62 million $ 84,786
Dec 6, 8 AM $ 0.161
+0.03%
$ 17.66 million $ 79,511
Dec 6, 7 AM $ 0.161
+0.24%
$ 17.65 million $ 81,594
Dec 6, 6 AM $ 0.161
-0.38%
$ 17.61 million $ 80,616
Dec 6, 5 AM $ 0.161
-0.04%
$ 17.67 million $ 77,524
Dec 6, 4 AM $ 0.162
+0.02%
$ 17.69 million $ 77,249
Dec 6, 3 AM $ 0.161
-0.19%
$ 17.68 million $ 79,962
Dec 6, 2 AM $ 0.162
-0.02%
$ 17.72 million $ 81,766
Dec 6, 1 AM $ 0.162
+0.03%
$ 17.73 million $ 82,796
Dec 6, 12 AM $ 0.162
-0.02%
$ 17.72 million $ 82,884
Dec 5, 11 PM $ 0.162
+0.44%
$ 17.72 million $ 82,787
Dec 5, 10 PM $ 0.161
+0.18%
$ 17.65 million $ 82,401