Abelian Historical Data

ABEL Page 75
Download
Date Close Price change Market cap Trading volume
Nov 27, 5 PM $ 0.171
+0.02%
$ 18.7 million $ 72,122
Nov 27, 4 PM $ 0.171
-0.14%
$ 18.7 million $ 67,984
Nov 27, 3 PM $ 0.172
-0.11%
$ 18.72 million $ 70,097
Nov 27, 2 PM $ 0.171
-0.33%
$ 18.66 million $ 74,457
Nov 27, 1 PM $ 0.171
-0.40%
$ 18.72 million $ 77,349
Nov 27, 12 PM $ 0.172
+0.44%
$ 18.79 million $ 78,633
Nov 27, 11 AM $ 0.171
+0.12%
$ 18.71 million $ 78,416
Nov 27, 10 AM $ 0.171
+0.18%
$ 18.7 million $ 77,476
Nov 27, 9 AM $ 0.171
-0.39%
$ 18.67 million $ 77,664
Nov 27, 8 AM $ 0.172
-0.22%
$ 18.77 million $ 78,422
Nov 27, 7 AM $ 0.172
+0.29%
$ 18.79 million $ 82,351
Nov 27, 6 AM $ 0.172
-0.25%
$ 18.73 million $ 86,495
Nov 27, 5 AM $ 0.172
-0.11%
$ 18.79 million $ 86,073
Nov 27, 4 AM $ 0.172
-0.23%
$ 18.84 million $ 83,784
Nov 27, 3 AM $ 0.172
-0.73%
$ 18.82 million $ 82,180
Nov 27, 2 AM $ 0.174
-0.06%
$ 18.96 million $ 81,380
Nov 27, 1 AM $ 0.174
-0.37%
$ 18.97 million $ 81,440
Nov 27, 12 AM $ 0.174
+0.28%
$ 19.04 million $ 78,424
Nov 26, 11 PM $ 0.174
-0.02%
$ 19 million $ 77,455
Nov 26, 10 PM $ 0.174
+0.09%
$ 18.99 million $ 76,932
Nov 26, 9 PM $ 0.174
-0.02%
$ 18.98 million $ 74,711
Nov 26, 8 PM $ 0.174
-0.17%
$ 19 million $ 76,984
Nov 26, 7 PM $ 0.174
+0.42%
$ 19.03 million $ 77,511
Nov 26, 6 PM $ 0.174
-0.32%
$ 18.95 million $ 78,371
Nov 26, 5 PM $ 0.174
-0.13%
$ 19.01 million $ 78,251
Nov 26, 4 PM $ 0.174
+0.29%
$ 19.04 million $ 77,746
Nov 26, 3 PM $ 0.174
-0.17%
$ 18.97 million $ 75,831
Nov 26, 2 PM $ 0.174
+0.13%
$ 19.01 million $ 71,587
Nov 26, 1 PM $ 0.174
-0.18%
$ 18.98 million $ 69,262
Nov 26, 12 PM $ 0.174
-0.04%
$ 19.01 million $ 68,039
Nov 26, 11 AM $ 0.174
+0.14%
$ 19.01 million $ 68,122
Nov 26, 10 AM $ 0.174
-0.30%
$ 18.98 million $ 68,234
Nov 26, 9 AM $ 0.175
+0.63%
$ 19.1 million $ 67,847
Nov 26, 8 AM $ 0.174
-0.09%
$ 18.98 million $ 67,297
Nov 26, 7 AM $ 0.174
+0.36%
$ 19.01 million $ 66,784
Nov 26, 6 AM $ 0.174
-0.24%
$ 18.95 million $ 63,589
Nov 26, 5 AM $ 0.174
-0.83%
$ 19.01 million $ 64,174
Nov 26, 4 AM $ 0.176
+0.18%
$ 19.16 million $ 65,222
Nov 26, 3 AM $ 0.175
-0.02%
$ 19.13 million $ 65,187
Nov 26, 2 AM $ 0.175
-0.31%
$ 19.13 million $ 65,893
Nov 26, 1 AM $ 0.176
+0.79%
$ 19.19 million $ 66,240
Nov 26, 12 AM $ 0.174
-0.10%
$ 19.04 million $ 67,705
Nov 25, 11 PM $ 0.175
-0.68%
$ 19.04 million $ 72,858
Nov 25, 10 PM $ 0.176
+0.11%
$ 19.18 million $ 77,648
Nov 25, 9 PM $ 0.176
+0.00%
$ 19.16 million $ 81,830
Nov 25, 8 PM $ 0.176
-0.23%
$ 19.16 million $ 78,487
Nov 25, 7 PM $ 0.176
+0.16%
$ 19.2 million $ 77,818
Nov 25, 6 PM $ 0.176
+0.04%
$ 19.15 million $ 78,100
Nov 25, 5 PM $ 0.175
+0.08%
$ 19.15 million $ 78,083
Nov 25, 4 PM $ 0.175
+0.00%
$ 19.12 million $ 78,249