Abelian Historical Data

ABEL Page 71
Download
Date Close Price change Market cap Trading volume
Dec 5, 10 PM $ 0.161
+0.18%
$ 17.65 million $ 82,401
Dec 5, 9 PM $ 0.161
+0.06%
$ 17.61 million $ 82,155
Dec 5, 8 PM $ 0.161
-0.10%
$ 17.6 million $ 81,922
Dec 5, 7 PM $ 0.161
-0.02%
$ 17.62 million $ 83,956
Dec 5, 6 PM $ 0.161
+0.80%
$ 17.62 million $ 86,583
Dec 5, 5 PM $ 0.16
-0.08%
$ 17.48 million $ 88,493
Dec 5, 4 PM $ 0.16
-0.39%
$ 17.5 million $ 88,375
Dec 5, 3 PM $ 0.16
-0.29%
$ 17.57 million $ 85,271
Dec 5, 2 PM $ 0.161
+0.18%
$ 17.62 million $ 84,613
Dec 5, 1 PM $ 0.161
-0.17%
$ 17.58 million $ 85,080
Dec 5, 12 PM $ 0.161
-0.45%
$ 17.61 million $ 85,540
Dec 5, 11 AM $ 0.162
+0.42%
$ 17.7 million $ 85,383
Dec 5, 10 AM $ 0.161
+0.75%
$ 17.62 million $ 85,137
Dec 5, 9 AM $ 0.16
+0.14%
$ 17.49 million $ 84,571
Dec 5, 8 AM $ 0.159
-0.19%
$ 17.46 million $ 84,286
Dec 5, 7 AM $ 0.159
-0.89%
$ 17.47 million $ 81,052
Dec 5, 6 AM $ 0.161
-0.15%
$ 17.6 million $ 79,343
Dec 5, 5 AM $ 0.161
+0.01%
$ 17.63 million $ 76,760
Dec 5, 4 AM $ 0.161
-0.11%
$ 17.63 million $ 76,116
Dec 5, 3 AM $ 0.161
-0.05%
$ 17.65 million $ 75,059
Dec 5, 2 AM $ 0.161
+0.16%
$ 17.65 million $ 77,214
Dec 5, 1 AM $ 0.161
+0.05%
$ 17.62 million $ 84,041
Dec 5, 12 AM $ 0.161
-0.21%
$ 17.61 million $ 86,613
Dec 4, 11 PM $ 0.161
+0.04%
$ 17.66 million $ 87,209
Dec 4, 10 PM $ 0.161
-0.43%
$ 17.64 million $ 87,005
Dec 4, 9 PM $ 0.162
+0.33%
$ 17.73 million $ 87,094
Dec 4, 8 PM $ 0.161
+0.30%
$ 17.66 million $ 87,091
Dec 4, 7 PM $ 0.161
-0.36%
$ 17.61 million $ 85,237
Dec 4, 6 PM $ 0.161
-0.77%
$ 17.67 million $ 82,633
Dec 4, 5 PM $ 0.163
-0.07%
$ 17.81 million $ 78,284
Dec 4, 4 PM $ 0.163
+0.06%
$ 17.81 million $ 77,737
Dec 4, 3 PM $ 0.163
+0.67%
$ 17.8 million $ 78,765
Dec 4, 2 PM $ 0.162
+0.21%
$ 17.68 million $ 80,099
Dec 4, 1 PM $ 0.161
-0.09%
$ 17.65 million $ 80,065
Dec 4, 12 PM $ 0.161
+1.22%
$ 17.68 million $ 79,385
Dec 4, 11 AM $ 0.159
+0.05%
$ 17.46 million $ 79,434
Dec 4, 10 AM $ 0.159
-0.76%
$ 17.45 million $ 80,866
Dec 4, 9 AM $ 0.161
-0.37%
$ 17.62 million $ 83,380
Dec 4, 8 AM $ 0.162
-1.81%
$ 17.68 million $ 88,284
Dec 4, 7 AM $ 0.165
+0.03%
$ 18.01 million $ 92,345
Dec 4, 6 AM $ 0.164
-0.09%
$ 18 million $ 93,432
Dec 4, 5 AM $ 0.165
+0.01%
$ 18.02 million $ 94,023
Dec 4, 4 AM $ 0.165
+0.01%
$ 18.01 million $ 95,312
Dec 4, 3 AM $ 0.165
-0.02%
$ 18.02 million $ 95,688
Dec 4, 2 AM $ 0.165
-0.08%
$ 18.02 million $ 92,688
Dec 4, 1 AM $ 0.165
-0.11%
$ 18.04 million $ 85,087
Dec 4, 12 AM $ 0.165
-0.21%
$ 18.07 million $ 85,540
Dec 3, 11 PM $ 0.165
+0.16%
$ 18.1 million $ 85,666
Dec 3, 10 PM $ 0.165
-0.50%
$ 18.06 million $ 85,636
Dec 3, 9 PM $ 0.166
+0.33%
$ 18.15 million $ 85,738