Abelian Historical Data

ABEL Page 72
Download
Date Close Price change Market cap Trading volume
Feb 4, 9 PM $ 0.0919
-1.13%
$ 10.21 million $ 92,841
Feb 4, 8 PM $ 0.0929
-0.09%
$ 10.37 million $ 94,872
Feb 4, 7 PM $ 0.093
+0.12%
$ 10.38 million $ 93,439
Feb 4, 6 PM $ 0.0929
+1.54%
$ 10.37 million $ 93,359
Feb 4, 5 PM $ 0.0915
+0.91%
$ 10.21 million $ 93,983
Feb 4, 4 PM $ 0.0906
+1.04%
$ 10.12 million $ 93,799
Feb 4, 3 PM $ 0.0897
-0.56%
$ 10.01 million $ 94,396
Feb 4, 2 PM $ 0.0902
+0.79%
$ 10.07 million $ 95,789
Feb 4, 1 PM $ 0.0897
-0.57%
$ 10 million $ 94,124
Feb 4, 12 PM $ 0.0902
+0.10%
$ 10.06 million $ 95,504
Feb 4, 11 AM $ 0.0901
-0.25%
$ 10.05 million $ 93,675
Feb 4, 10 AM $ 0.0903
+0.11%
$ 10.08 million $ 89,291
Feb 4, 9 AM $ 0.0902
-0.40%
$ 10.07 million $ 90,151
Feb 4, 8 AM $ 0.0906
+0.03%
$ 10.1 million $ 93,891
Feb 4, 7 AM $ 0.0905
+3.18%
$ 10.1 million $ 95,880
Feb 4, 6 AM $ 0.0902
+0.06%
$ 10.06 million $ 92,108
Feb 4, 5 AM $ 0.0901
+0.49%
$ 10.06 million $ 91,794
Feb 4, 4 AM $ 0.0896
-0.21%
$ 10 million $ 89,609
Feb 4, 3 AM $ 0.0901
-0.36%
$ 10.05 million $ 91,068
Feb 4, 2 AM $ 0.0906
+0.00%
$ 10.11 million $ 91,700
Feb 4, 1 AM $ 0.0906
+14.32%
$ 10.12 million $ 91,923
Feb 4, 12 AM $ 0.0793
-0.37%
$ 8.84 million $ 89,794
Feb 3, 11 PM $ 0.0794
-0.23%
$ 8.86 million $ 88,842
Feb 3, 10 PM $ 0.0799
-9.04%
$ 8.91 million $ 89,330
Feb 3, 9 PM $ 0.0878
-0.19%
$ 9.79 million $ 87,848
Feb 3, 8 PM $ 0.088
-2.52%
$ 9.82 million $ 89,522
Feb 3, 7 PM $ 0.0902
+0.01%
$ 10.07 million $ 89,183
Feb 3, 6 PM $ 0.0902
-1.95%
$ 10.07 million $ 89,462
Feb 3, 5 PM $ 0.092
+0.85%
$ 10.27 million $ 88,439
Feb 3, 4 PM $ 0.0913
+1.59%
$ 10.18 million $ 89,108
Feb 3, 3 PM $ 0.0898
-1.04%
$ 10.02 million $ 89,776
Feb 3, 2 PM $ 0.0908
+0.01%
$ 10.13 million $ 89,227
Feb 3, 1 PM $ 0.0908
-0.14%
$ 10.13 million $ 89,965
Feb 3, 12 PM $ 0.0909
+0.31%
$ 10.14 million $ 89,913
Feb 3, 11 AM $ 0.0906
-0.12%
$ 10.11 million $ 90,199
Feb 3, 10 AM $ 0.0907
-0.15%
$ 10.12 million $ 90,120
Feb 3, 9 AM $ 0.0909
-1.07%
$ 10.14 million $ 89,333
Feb 3, 8 AM $ 0.0918
-0.08%
$ 10.25 million $ 86,562
Feb 3, 7 AM $ 0.0919
+0.36%
$ 10.25 million $ 85,287
Feb 3, 6 AM $ 0.0915
+1.06%
$ 10.21 million $ 83,395
Feb 3, 5 AM $ 0.0906
+0.03%
$ 10.11 million $ 80,084
Feb 3, 4 AM $ 0.0905
-0.01%
$ 10.1 million $ 81,850
Feb 3, 3 AM $ 0.0906
+0.16%
$ 10.1 million $ 81,059
Feb 3, 2 AM $ 0.0905
+0.29%
$ 10.1 million $ 79,283
Feb 3, 1 AM $ 0.0902
-0.91%
$ 10.07 million $ 79,648
Feb 3, 12 AM $ 0.091
-0.16%
$ 10.16 million $ 84,119
Feb 2, 11 PM $ 0.0909
-1.31%
$ 10.16 million $ 86,119
Feb 2, 10 PM $ 0.0921
-2.39%
$ 10.27 million $ 86,117
Feb 2, 9 PM $ 0.0944
-4.99%
$ 10.53 million $ 85,793
Feb 2, 8 PM $ 0.0994
-0.04%
$ 11.09 million $ 83,666