Abelian Historical Data

ABEL Page 77
Download
Date Close Price change Market cap Trading volume
Nov 23, 3 PM $ 0.171
+0.84%
$ 18.61 million $ 78,688
Nov 23, 2 PM $ 0.169
-0.52%
$ 18.45 million $ 76,977
Nov 23, 1 PM $ 0.17
+0.51%
$ 18.54 million $ 74,481
Nov 23, 12 PM $ 0.169
-1.12%
$ 18.45 million $ 71,547
Nov 23, 11 AM $ 0.171
+0.89%
$ 18.66 million $ 66,965
Nov 23, 10 AM $ 0.17
-0.63%
$ 18.49 million $ 65,726
Nov 23, 9 AM $ 0.171
-0.01%
$ 18.61 million $ 66,729
Nov 23, 8 AM $ 0.171
-0.17%
$ 18.61 million $ 67,314
Nov 23, 7 AM $ 0.171
+0.89%
$ 18.64 million $ 70,646
Nov 23, 6 AM $ 0.17
-0.34%
$ 18.48 million $ 75,998
Nov 23, 5 AM $ 0.17
-0.24%
$ 18.55 million $ 73,140
Nov 23, 4 AM $ 0.171
+0.31%
$ 18.6 million $ 71,169
Nov 23, 3 AM $ 0.17
-0.73%
$ 18.55 million $ 70,877
Nov 23, 2 AM $ 0.171
+0.41%
$ 18.68 million $ 70,945
Nov 23, 1 AM $ 0.171
+0.59%
$ 18.57 million $ 70,651
Nov 23, 12 AM $ 0.17
-0.76%
$ 18.5 million $ 69,821
Nov 22, 11 PM $ 0.171
+0.27%
$ 18.64 million $ 70,815
Nov 22, 10 PM $ 0.171
-0.02%
$ 18.59 million $ 71,495
Nov 22, 9 PM $ 0.171
-0.40%
$ 18.59 million $ 71,492
Nov 22, 8 PM $ 0.171
+0.98%
$ 18.61 million $ 71,931
Nov 22, 7 PM $ 0.169
-0.29%
$ 18.43 million $ 68,189
Nov 22, 6 PM $ 0.17
-0.02%
$ 18.52 million $ 72,051
Nov 22, 5 PM $ 0.17
-0.71%
$ 18.49 million $ 72,412
Nov 22, 4 PM $ 0.171
-0.32%
$ 18.65 million $ 72,440
Nov 22, 3 PM $ 0.171
+0.66%
$ 18.65 million $ 76,257
Nov 22, 2 PM $ 0.17
+0.11%
$ 18.53 million $ 76,620
Nov 22, 1 PM $ 0.17
-0.63%
$ 18.5 million $ 77,597
Nov 22, 12 PM $ 0.171
+0.28%
$ 18.62 million $ 78,592
Nov 22, 11 AM $ 0.17
-1.06%
$ 18.57 million $ 79,058
Nov 22, 10 AM $ 0.172
+0.13%
$ 18.78 million $ 81,867
Nov 22, 9 AM $ 0.172
+1.21%
$ 18.74 million $ 82,655
Nov 22, 8 AM $ 0.17
-1.35%
$ 18.52 million $ 84,913
Nov 22, 7 AM $ 0.172
+0.28%
$ 18.77 million $ 85,870
Nov 22, 6 AM $ 0.172
-0.22%
$ 18.72 million $ 83,216
Nov 22, 5 AM $ 0.172
+0.30%
$ 18.75 million $ 80,736
Nov 22, 4 AM $ 0.172
+0.19%
$ 18.7 million $ 81,365
Nov 22, 3 AM $ 0.171
+0.14%
$ 18.67 million $ 83,934
Nov 22, 2 AM $ 0.171
+0.23%
$ 18.64 million $ 84,792
Nov 22, 1 AM $ 0.171
-0.02%
$ 18.6 million $ 85,167
Nov 22, 12 AM $ 0.171
+0.56%
$ 18.6 million $ 85,507
Nov 21, 11 PM $ 0.17
-0.41%
$ 18.5 million $ 84,548
Nov 21, 10 PM $ 0.171
+0.33%
$ 18.58 million $ 83,970
Nov 21, 9 PM $ 0.17
+0.01%
$ 18.52 million $ 83,811
Nov 21, 8 PM $ 0.17
+0.43%
$ 18.52 million $ 83,201
Nov 21, 7 PM $ 0.169
+0.03%
$ 18.44 million $ 81,757
Nov 21, 6 PM $ 0.169
-0.43%
$ 18.43 million $ 79,361
Nov 21, 5 PM $ 0.17
+0.17%
$ 18.51 million $ 79,262
Nov 21, 4 PM $ 0.17
-0.45%
$ 18.48 million $ 80,349
Nov 21, 3 PM $ 0.17
-0.34%
$ 18.56 million $ 83,092
Nov 21, 2 PM $ 0.171
-0.44%
$ 18.61 million $ 88,021