Abelian Historical Data

ABEL Page 72
Download
Date Close Price change Market cap Trading volume
Dec 3, 9 PM $ 0.166
+0.33%
$ 18.15 million $ 85,738
Dec 3, 8 PM $ 0.165
+0.26%
$ 18.09 million $ 86,197
Dec 3, 7 PM $ 0.165
-1.02%
$ 18.04 million $ 84,998
Dec 3, 6 PM $ 0.167
+0.52%
$ 18.23 million $ 83,694
Dec 3, 5 PM $ 0.166
+0.09%
$ 18.12 million $ 89,824
Dec 3, 4 PM $ 0.165
+0.55%
$ 18.11 million $ 89,576
Dec 3, 3 PM $ 0.165
+1.99%
$ 18.01 million $ 91,919
Dec 3, 2 PM $ 0.161
+0.97%
$ 17.55 million $ 94,354
Dec 3, 1 PM $ 0.16
-1.60%
$ 17.48 million $ 96,277
Dec 3, 12 PM $ 0.162
-0.02%
$ 17.77 million $ 97,617
Dec 3, 11 AM $ 0.162
-1.26%
$ 17.77 million $ 100,186
Dec 3, 10 AM $ 0.16
+0.09%
$ 17.5 million $ 103,260
Dec 3, 9 AM $ 0.16
+0.06%
$ 17.49 million $ 101,025
Dec 3, 8 AM $ 0.16
-0.08%
$ 17.48 million $ 99,033
Dec 3, 7 AM $ 0.16
-0.01%
$ 17.49 million $ 98,257
Dec 3, 6 AM $ 0.16
-0.08%
$ 17.49 million $ 98,460
Dec 3, 5 AM $ 0.16
+0.03%
$ 17.51 million $ 97,891
Dec 3, 4 AM $ 0.16
-0.07%
$ 17.5 million $ 94,512
Dec 3, 3 AM $ 0.16
+0.10%
$ 17.51 million $ 91,033
Dec 3, 2 AM $ 0.16
+0.04%
$ 17.5 million $ 90,177
Dec 3, 1 AM $ 0.16
-0.13%
$ 17.49 million $ 89,907
Dec 3, 12 AM $ 0.16
-0.01%
$ 17.51 million $ 86,664
Dec 2, 11 PM $ 0.16
-0.10%
$ 17.52 million $ 85,935
Dec 2, 10 PM $ 0.16
+0.16%
$ 17.53 million $ 86,189
Dec 2, 9 PM $ 0.16
-0.10%
$ 17.5 million $ 86,733
Dec 2, 8 PM $ 0.16
+0.22%
$ 17.53 million $ 87,158
Dec 2, 7 PM $ 0.16
-0.26%
$ 17.49 million $ 87,020
Dec 2, 6 PM $ 0.16
+0.35%
$ 17.53 million $ 84,258
Dec 2, 5 PM $ 0.16
+0.09%
$ 17.46 million $ 77,576
Dec 2, 4 PM $ 0.159
-1.02%
$ 17.44 million $ 74,243
Dec 2, 3 PM $ 0.161
+0.01%
$ 17.62 million $ 69,690
Dec 2, 2 PM $ 0.161
-0.05%
$ 17.63 million $ 66,160
Dec 2, 1 PM $ 0.161
+0.08%
$ 17.63 million $ 63,874
Dec 2, 12 PM $ 0.161
-0.54%
$ 17.61 million $ 62,947
Dec 2, 11 AM $ 0.162
-0.34%
$ 17.71 million $ 64,955
Dec 2, 10 AM $ 0.162
-2.31%
$ 17.77 million $ 62,212
Dec 2, 9 AM $ 0.166
-0.34%
$ 18.19 million $ 66,252
Dec 2, 8 AM $ 0.167
+0.25%
$ 18.26 million $ 64,553
Dec 2, 7 AM $ 0.166
-0.91%
$ 18.21 million $ 62,815
Dec 2, 6 AM $ 0.168
+0.03%
$ 18.39 million $ 64,456
Dec 2, 5 AM $ 0.168
+0.03%
$ 18.38 million $ 67,587
Dec 2, 4 AM $ 0.168
+0.02%
$ 18.37 million $ 69,376
Dec 2, 3 AM $ 0.168
-0.23%
$ 18.34 million $ 72,471
Dec 2, 2 AM $ 0.168
-0.04%
$ 18.38 million $ 72,475
Dec 2, 1 AM $ 0.168
-0.19%
$ 18.39 million $ 75,322
Dec 2, 12 AM $ 0.168
+0.16%
$ 18.4 million $ 79,656
Dec 1, 11 PM $ 0.168
-0.10%
$ 18.39 million $ 81,770
Dec 1, 10 PM $ 0.168
+0.08%
$ 18.41 million $ 81,494
Dec 1, 9 PM $ 0.168
+0.11%
$ 18.39 million $ 80,500
Dec 1, 8 PM $ 0.168
-0.09%
$ 18.37 million $ 79,827