Abelian Historical Data

ABEL Page 74
Download
Date Close Price change Market cap Trading volume
Jan 31, 8 PM $ 0.0934
+0.09%
$ 10.41 million $ 107,135
Jan 31, 7 PM $ 0.0933
-1.56%
$ 10.41 million $ 107,395
Jan 31, 6 PM $ 0.0946
-5.29%
$ 10.55 million $ 106,428
Jan 31, 5 PM $ 0.0999
-2.98%
$ 11.14 million $ 103,439
Jan 31, 4 PM $ 0.103
-1.11%
$ 11.49 million $ 98,889
Jan 31, 3 PM $ 0.104
-3.76%
$ 11.61 million $ 94,850
Jan 31, 2 PM $ 0.108
-0.55%
$ 12.07 million $ 93,634
Jan 31, 1 PM $ 0.109
+0.23%
$ 12.14 million $ 94,317
Jan 31, 12 PM $ 0.109
+0.47%
$ 12.11 million $ 77,368
Jan 31, 11 AM $ 0.108
-0.37%
$ 12.05 million $ 81,395
Jan 31, 10 AM $ 0.108
-0.25%
$ 12.1 million $ 85,417
Jan 31, 9 AM $ 0.109
+0.30%
$ 12.13 million $ 86,437
Jan 31, 8 AM $ 0.108
-1.94%
$ 12.11 million $ 90,110
Jan 31, 7 AM $ 0.111
+0.08%
$ 12.36 million $ 90,196
Jan 31, 6 AM $ 0.111
-0.20%
$ 12.35 million $ 90,098
Jan 31, 5 AM $ 0.111
-0.08%
$ 12.39 million $ 84,185
Jan 31, 4 AM $ 0.111
-0.11%
$ 12.37 million $ 82,806
Jan 31, 3 AM $ 0.111
-0.35%
$ 12.35 million $ 82,127
Jan 31, 2 AM $ 0.111
+0.05%
$ 12.39 million $ 82,416
Jan 31, 1 AM $ 0.111
+0.10%
$ 12.38 million $ 84,327
Jan 31, 12 AM $ 0.111
-0.04%
$ 12.36 million $ 86,360
Jan 30, 11 PM $ 0.111
-0.04%
$ 12.38 million $ 87,766
Jan 30, 10 PM $ 0.111
+0.02%
$ 12.39 million $ 88,233
Jan 30, 9 PM $ 0.111
-0.30%
$ 12.39 million $ 90,434
Jan 30, 8 PM $ 0.111
+0.22%
$ 12.42 million $ 90,957
Jan 30, 7 PM $ 0.111
-0.19%
$ 12.39 million $ 94,269
Jan 30, 6 PM $ 0.111
+14.29%
$ 12.41 million $ 101,032
Jan 30, 5 PM $ 0.0974
+0.40%
$ 10.86 million $ 102,347
Jan 30, 4 PM $ 0.097
-0.39%
$ 10.82 million $ 101,988
Jan 30, 3 PM $ 0.0973
-0.31%
$ 10.86 million $ 101,541
Jan 30, 2 PM $ 0.0976
-0.15%
$ 10.89 million $ 101,695
Jan 30, 1 PM $ 0.0978
+0.31%
$ 10.91 million $ 102,908
Jan 30, 12 PM $ 0.0976
+0.44%
$ 10.88 million $ 99,590
Jan 30, 11 AM $ 0.0972
-0.74%
$ 10.89 million $ 94,244
Jan 30, 10 AM $ 0.0978
+0.28%
$ 10.91 million $ 94,947
Jan 30, 9 AM $ 0.0975
-9.94%
$ 10.88 million $ 96,991
Jan 30, 8 AM $ 0.108
-0.42%
$ 12.08 million $ 94,591
Jan 30, 7 AM $ 0.109
-0.83%
$ 12.14 million $ 95,025
Jan 30, 6 AM $ 0.11
+0.07%
$ 12.26 million $ 99,247
Jan 30, 5 AM $ 0.11
-0.56%
$ 12.25 million $ 100,156
Jan 30, 4 AM $ 0.11
+0.02%
$ 12.31 million $ 97,912
Jan 30, 3 AM $ 0.11
+0.06%
$ 12.32 million $ 98,117
Jan 30, 2 AM $ 0.11
-0.01%
$ 12.3 million $ 97,823
Jan 30, 1 AM $ 0.11
-0.35%
$ 12.3 million $ 95,469
Jan 30, 12 AM $ 0.11
-0.56%
$ 12.3 million $ 93,684
Jan 29, 11 PM $ 0.111
-0.30%
$ 12.33 million $ 92,804
Jan 29, 10 PM $ 0.111
+0.18%
$ 12.37 million $ 94,075
Jan 29, 9 PM $ 0.111
-0.09%
$ 12.35 million $ 92,514
Jan 29, 8 PM $ 0.111
-0.31%
$ 12.36 million $ 91,926
Jan 29, 7 PM $ 0.111
+0.17%
$ 12.4 million $ 88,346