Abelian Historical Data

ABEL Page 73
Download
Date Close Price change Market cap Trading volume
Dec 1, 7 PM $ 0.168
-0.01%
$ 18.39 million $ 89,105
Dec 1, 6 PM $ 0.168
+0.01%
$ 18.4 million $ 94,697
Dec 1, 5 PM $ 0.168
+0.02%
$ 18.39 million $ 94,775
Dec 1, 4 PM $ 0.168
-0.30%
$ 18.38 million $ 95,546
Dec 1, 3 PM $ 0.169
+0.15%
$ 18.43 million $ 96,157
Dec 1, 2 PM $ 0.168
-0.44%
$ 18.41 million $ 96,582
Dec 1, 1 PM $ 0.169
-0.71%
$ 18.48 million $ 97,104
Dec 1, 12 PM $ 0.17
+0.89%
$ 18.63 million $ 97,248
Dec 1, 11 AM $ 0.169
-0.26%
$ 18.46 million $ 96,484
Dec 1, 10 AM $ 0.169
+0.18%
$ 18.49 million $ 95,558
Dec 1, 9 AM $ 0.169
-0.08%
$ 18.46 million $ 91,356
Dec 1, 8 AM $ 0.169
-0.19%
$ 18.48 million $ 90,732
Dec 1, 7 AM $ 0.169
+0.27%
$ 18.51 million $ 89,009
Dec 1, 6 AM $ 0.169
-0.30%
$ 18.46 million $ 86,028
Dec 1, 5 AM $ 0.169
+0.04%
$ 18.51 million $ 83,875
Dec 1, 4 AM $ 0.169
-0.13%
$ 18.51 million $ 82,693
Dec 1, 3 AM $ 0.169
+0.32%
$ 18.52 million $ 81,281
Dec 1, 2 AM $ 0.169
-0.18%
$ 18.47 million $ 81,349
Dec 1, 1 AM $ 0.169
+0.13%
$ 18.5 million $ 79,210
Dec 1, 12 AM $ 0.169
-0.18%
$ 18.49 million $ 76,105
Nov 30, 11 PM $ 0.169
+0.04%
$ 18.52 million $ 75,353
Nov 30, 10 PM $ 0.169
-0.08%
$ 18.5 million $ 76,047
Nov 30, 9 PM $ 0.169
+0.27%
$ 18.52 million $ 76,777
Nov 30, 8 PM $ 0.169
-0.62%
$ 18.47 million $ 77,765
Nov 30, 7 PM $ 0.17
+0.41%
$ 18.59 million $ 68,753
Nov 30, 6 PM $ 0.169
-0.02%
$ 18.51 million $ 64,785
Nov 30, 5 PM $ 0.169
+0.11%
$ 18.51 million $ 65,479
Nov 30, 4 PM $ 0.169
-0.60%
$ 18.49 million $ 66,377
Nov 30, 3 PM $ 0.17
+0.24%
$ 18.59 million $ 65,890
Nov 30, 2 PM $ 0.17
-0.02%
$ 18.55 million $ 65,467
Nov 30, 1 PM $ 0.17
+0.05%
$ 18.55 million $ 65,699
Nov 30, 12 PM $ 0.17
-0.22%
$ 18.54 million $ 65,602
Nov 30, 11 AM $ 0.17
-0.11%
$ 18.58 million $ 62,378
Nov 30, 10 AM $ 0.17
+0.10%
$ 18.6 million $ 63,349
Nov 30, 9 AM $ 0.17
-0.19%
$ 18.59 million $ 62,886
Nov 30, 8 AM $ 0.17
-0.02%
$ 18.62 million $ 63,025
Nov 30, 7 AM $ 0.17
+0.01%
$ 18.63 million $ 63,602
Nov 30, 6 AM $ 0.17
-0.74%
$ 18.62 million $ 63,286
Nov 30, 5 AM $ 0.172
-0.02%
$ 18.77 million $ 63,319
Nov 30, 4 AM $ 0.172
+0.04%
$ 18.77 million $ 68,554
Nov 30, 3 AM $ 0.172
-0.11%
$ 18.77 million $ 70,289
Nov 30, 2 AM $ 0.172
+0.26%
$ 18.79 million $ 70,811
Nov 30, 1 AM $ 0.171
-0.07%
$ 18.75 million $ 69,905
Nov 30, 12 AM $ 0.172
-0.19%
$ 18.75 million $ 68,779
Nov 29, 11 PM $ 0.172
-0.42%
$ 18.77 million $ 68,080
Nov 29, 10 PM $ 0.172
+0.64%
$ 18.84 million $ 70,341
Nov 29, 9 PM $ 0.171
+0.27%
$ 18.72 million $ 74,784
Nov 29, 8 PM $ 0.171
-0.06%
$ 18.67 million $ 76,616
Nov 29, 7 PM $ 0.171
-0.04%
$ 18.68 million $ 76,556
Nov 29, 6 PM $ 0.171
-0.27%
$ 18.69 million $ 75,186