Abelian Historical Data

ABEL Page 73
Download
Date Close Price change Market cap Trading volume
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
Feb 2, 7 PM $ 0.0994
+0.09%
$ 11.09 million $ 83,309
Feb 2, 6 PM $ 0.0993
+0.01%
$ 11.08 million $ 84,953
Feb 2, 5 PM $ 0.0994
-0.17%
$ 11.09 million $ 91,210
Feb 2, 4 PM $ 0.0996
+0.08%
$ 11.11 million $ 92,115
Feb 2, 3 PM $ 0.0995
-0.09%
$ 11.1 million $ 90,490
Feb 2, 2 PM $ 0.0995
-0.13%
$ 11.1 million $ 89,625
Feb 2, 1 PM $ 0.0996
-0.66%
$ 11.11 million $ 88,635
Feb 2, 12 PM $ 0.1
-0.26%
$ 11.19 million $ 85,946
Feb 2, 11 AM $ 0.101
-0.07%
$ 11.22 million $ 85,253
Feb 2, 10 AM $ 0.101
+0.16%
$ 11.23 million $ 85,346
Feb 2, 9 AM $ 0.1
+1.10%
$ 11.21 million $ 84,929
Feb 2, 8 AM $ 0.0994
+0.25%
$ 11.09 million $ 84,092
Feb 2, 7 AM $ 0.0991
-0.15%
$ 11.06 million $ 83,207
Feb 2, 6 AM $ 0.0995
-0.18%
$ 11.1 million $ 84,157
Feb 2, 5 AM $ 0.0996
-0.19%
$ 11.09 million $ 86,842
Feb 2, 4 AM $ 0.0998
-0.01%
$ 11.14 million $ 89,216
Feb 2, 3 AM $ 0.0998
+0.45%
$ 11.14 million $ 90,346
Feb 2, 2 AM $ 0.0995
-0.24%
$ 11.1 million $ 91,284
Feb 2, 1 AM $ 0.0997
+0.18%
$ 11.12 million $ 90,289
Feb 2, 12 AM $ 0.0995
-0.02%
$ 11.1 million $ 85,498
Feb 1, 11 PM $ 0.0995
+0.04%
$ 11.1 million $ 84,029
Feb 1, 10 PM $ 0.0994
+0.55%
$ 11.09 million $ 84,110
Feb 1, 9 PM $ 0.099
-0.49%
$ 11.04 million $ 84,727
Feb 1, 8 PM $ 0.0995
+0.27%
$ 11.1 million $ 85,469
Feb 1, 7 PM $ 0.0992
-0.15%
$ 11.07 million $ 83,850
Feb 1, 6 PM $ 0.0994
+0.01%
$ 11.09 million $ 82,801
Feb 1, 5 PM $ 0.0994
+0.05%
$ 11.09 million $ 81,540
Feb 1, 4 PM $ 0.0993
+0.09%
$ 11.09 million $ 82,923
Feb 1, 3 PM $ 0.0993
+0.00%
$ 11.08 million $ 85,985
Feb 1, 2 PM $ 0.0993
-0.16%
$ 11.08 million $ 86,956
Feb 1, 1 PM $ 0.0994
+0.16%
$ 11.09 million $ 87,021
Feb 1, 12 PM $ 0.0993
-0.07%
$ 11.08 million $ 108,336
Feb 1, 11 AM $ 0.0993
-0.39%
$ 11.09 million $ 110,827
Feb 1, 10 AM $ 0.0997
+0.03%
$ 11.13 million $ 111,461
Feb 1, 9 AM $ 0.0997
+0.22%
$ 11.13 million $ 111,260
Feb 1, 8 AM $ 0.0995
+0.48%
$ 11.1 million $ 110,823
Feb 1, 7 AM $ 0.099
-0.69%
$ 11.05 million $ 112,297
Feb 1, 6 AM $ 0.0997
-0.19%
$ 11.12 million $ 110,608
Feb 1, 5 AM $ 0.0999
-0.19%
$ 11.14 million $ 113,723
Feb 1, 4 AM $ 0.1
-0.28%
$ 11.2 million $ 115,185
Feb 1, 3 AM $ 0.1
-0.54%
$ 11.2 million $ 113,332
Feb 1, 2 AM $ 0.101
-0.14%
$ 11.26 million $ 112,359
Feb 1, 1 AM $ 0.101
+0.10%
$ 11.28 million $ 112,658
Feb 1, 12 AM $ 0.101
+0.23%
$ 11.26 million $ 112,647
Jan 31, 11 PM $ 0.101
-0.62%
$ 11.24 million $ 112,877
Jan 31, 10 PM $ 0.0935
-0.99%
$ 10.43 million $ 112,179
Jan 31, 9 PM $ 0.0948
+1.53%
$ 10.58 million $ 110,403
Jan 31, 8 PM $ 0.0934
+0.09%
$ 10.41 million $ 107,135