Abelian Historical Data

ABEL Page 71
Download
Date Close Price change Market cap Trading volume
Feb 6, 10 PM $ 0.0996
+1.61%
$ 11.11 million $ 84,165
Feb 6, 9 PM $ 0.0982
+0.25%
$ 10.96 million $ 84,147
Feb 6, 8 PM $ 0.098
-0.74%
$ 10.93 million $ 83,566
Feb 6, 7 PM $ 0.0987
+1.33%
$ 11.02 million $ 82,090
Feb 6, 6 PM $ 0.0974
-1.06%
$ 10.87 million $ 82,069
Feb 6, 5 PM $ 0.0987
+1.25%
$ 11.02 million $ 80,611
Feb 6, 4 PM $ 0.0974
+1.65%
$ 10.88 million $ 81,237
Feb 6, 3 PM $ 0.0958
+1.27%
$ 10.69 million $ 82,869
Feb 6, 2 PM $ 0.0946
+0.78%
$ 10.57 million $ 82,593
Feb 6, 1 PM $ 0.0939
+1.16%
$ 10.47 million $ 81,872
Feb 6, 12 PM $ 0.0928
+0.56%
$ 10.35 million $ 79,724
Feb 6, 11 AM $ 0.0923
+0.63%
$ 10.3 million $ 78,269
Feb 6, 10 AM $ 0.0917
+0.31%
$ 10.23 million $ 75,902
Feb 6, 9 AM $ 0.0914
+1.21%
$ 10.2 million $ 73,632
Feb 6, 8 AM $ 0.0904
-0.28%
$ 10.08 million $ 73,315
Feb 6, 7 AM $ 0.0906
+2.92%
$ 10.11 million $ 73,116
Feb 6, 6 AM $ 0.0882
-1.79%
$ 9.84 million $ 73,421
Feb 6, 5 AM $ 0.0896
+2.70%
$ 9.99 million $ 73,598
Feb 6, 4 AM $ 0.0873
+0.50%
$ 9.74 million $ 75,168
Feb 6, 3 AM $ 0.0868
-1.34%
$ 9.69 million $ 77,211
Feb 6, 2 AM $ 0.088
-0.83%
$ 9.81 million $ 83,673
Feb 6, 1 AM $ 0.0887
+3.46%
$ 9.9 million $ 87,312
Feb 6, 12 AM $ 0.0857
+1.28%
$ 9.56 million $ 87,572
Feb 5, 11 PM $ 0.0846
-1.77%
$ 9.44 million $ 87,361
Feb 5, 10 PM $ 0.0861
+1.14%
$ 9.61 million $ 87,861
Feb 5, 9 PM $ 0.0851
+0.90%
$ 9.49 million $ 88,638
Feb 5, 8 PM $ 0.084
-4.10%
$ 9.38 million $ 89,160
Feb 5, 7 PM $ 0.0876
-0.69%
$ 9.78 million $ 91,650
Feb 5, 6 PM $ 0.0882
-1.44%
$ 9.85 million $ 89,925
Feb 5, 5 PM $ 0.0895
-2.07%
$ 9.99 million $ 87,844
Feb 5, 4 PM $ 0.0914
+1.90%
$ 10.2 million $ 86,074
Feb 5, 3 PM $ 0.0897
-0.43%
$ 10.01 million $ 81,959
Feb 5, 2 PM $ 0.0901
+0.82%
$ 10.06 million $ 79,166
Feb 5, 1 PM $ 0.0894
-0.13%
$ 9.97 million $ 78,692
Feb 5, 12 PM $ 0.0895
-1.02%
$ 9.99 million $ 81,099
Feb 5, 11 AM $ 0.0904
-0.97%
$ 10.09 million $ 83,162
Feb 5, 10 AM $ 0.0913
-0.55%
$ 10.19 million $ 87,654
Feb 5, 9 AM $ 0.0918
+0.59%
$ 10.24 million $ 89,010
Feb 5, 8 AM $ 0.0917
+0.15%
$ 10.24 million $ 89,627
Feb 5, 7 AM $ 0.0916
+0.97%
$ 10.22 million $ 90,342
Feb 5, 6 AM $ 0.0907
-0.41%
$ 10.12 million $ 94,853
Feb 5, 5 AM $ 0.091
+0.35%
$ 10.16 million $ 98,858
Feb 5, 4 AM $ 0.0906
+0.29%
$ 10.11 million $ 98,366
Feb 5, 3 AM $ 0.0903
-0.24%
$ 10.08 million $ 95,421
Feb 5, 2 AM $ 0.0908
-0.98%
$ 10.13 million $ 89,503
Feb 5, 1 AM $ 0.092
-0.30%
$ 10.26 million $ 86,974
Feb 5, 12 AM $ 0.0923
-0.35%
$ 10.3 million $ 89,173
Feb 4, 11 PM $ 0.0926
+0.51%
$ 10.33 million $ 89,687
Feb 4, 10 PM $ 0.0921
+0.10%
$ 10.27 million $ 89,806
Feb 4, 9 PM $ 0.0919
-1.13%
$ 10.21 million $ 92,841