Abelian Historical Data

ABEL Page 78
Download
Date Close Price change Market cap Trading volume
Nov 21, 2 PM $ 0.171
-0.44%
$ 18.61 million $ 88,021
Nov 21, 1 PM $ 0.172
+0.37%
$ 18.69 million $ 87,802
Nov 21, 12 PM $ 0.171
+0.46%
$ 18.63 million $ 86,059
Nov 21, 11 AM $ 0.17
-0.52%
$ 18.55 million $ 86,301
Nov 21, 10 AM $ 0.171
-5.23%
$ 18.65 million $ 88,403
Nov 21, 9 AM $ 0.181
+5.54%
$ 19.68 million $ 35,075
Nov 21, 8 AM $ 0.171
+0.74%
$ 18.64 million $ 85,476
Nov 21, 7 AM $ 0.17
-0.73%
$ 18.51 million $ 83,572
Nov 21, 6 AM $ 0.171
-0.30%
$ 18.66 million $ 83,628
Nov 21, 5 AM $ 0.172
-0.94%
$ 18.74 million $ 84,223
Nov 21, 4 AM $ 0.174
+1.34%
$ 18.92 million $ 83,803
Nov 21, 3 AM $ 0.171
-0.34%
$ 18.67 million $ 81,599
Nov 21, 2 AM $ 0.172
-0.03%
$ 18.72 million $ 81,549
Nov 21, 1 AM $ 0.172
-1.30%
$ 18.72 million $ 81,805
Nov 21, 12 AM $ 0.174
+1.14%
$ 18.93 million $ 82,619
Nov 20, 11 PM $ 0.172
-0.36%
$ 18.69 million $ 83,834
Nov 20, 10 PM $ 0.172
-0.41%
$ 18.76 million $ 84,694
Nov 20, 9 PM $ 0.173
+0.01%
$ 18.81 million $ 85,729
Nov 20, 8 PM $ 0.173
+0.21%
$ 18.83 million $ 89,287
Nov 20, 7 PM $ 0.173
+0.25%
$ 18.9 million $ 90,312
Nov 20, 6 PM $ 0.173
+0.36%
$ 18.83 million $ 94,100
Nov 20, 5 PM $ 0.172
-4.19%
$ 18.76 million $ 98,646
Nov 20, 4 PM $ 0.18
+3.20%
$ 19.58 million $ 101,054
Nov 20, 3 PM $ 0.174
+0.29%
$ 18.96 million $ 96,261
Nov 20, 2 PM $ 0.174
-0.46%
$ 18.9 million $ 91,876
Nov 20, 1 PM $ 0.174
-0.61%
$ 18.99 million $ 91,839
Nov 20, 12 PM $ 0.176
-0.08%
$ 19.11 million $ 92,276
Nov 20, 11 AM $ 0.175
-1.01%
$ 19.03 million $ 93,184
Nov 20, 10 AM $ 0.177
-0.22%
$ 19.22 million $ 88,623
Nov 20, 9 AM $ 0.177
-0.06%
$ 19.25 million $ 89,499
Nov 20, 8 AM $ 0.176
-0.40%
$ 19.21 million $ 89,381
Nov 20, 7 AM $ 0.177
+0.41%
$ 19.28 million $ 86,752
Nov 20, 6 AM $ 0.176
+0.18%
$ 19.21 million $ 85,637
Nov 20, 5 AM $ 0.176
-1.69%
$ 19.17 million $ 85,533
Nov 20, 4 AM $ 0.179
+0.13%
$ 19.51 million $ 85,115
Nov 20, 3 AM $ 0.179
+0.25%
$ 19.49 million $ 85,051
Nov 20, 2 AM $ 0.178
+0.52%
$ 19.43 million $ 85,207
Nov 20, 1 AM $ 0.178
-0.30%
$ 19.32 million $ 86,042
Nov 20, 12 AM $ 0.178
+0.63%
$ 19.38 million $ 86,049
Nov 19, 11 PM $ 0.177
+0.69%
$ 19.26 million $ 85,892
Nov 19, 10 PM $ 0.176
-0.10%
$ 19.13 million $ 85,768
Nov 19, 9 PM $ 0.176
-0.24%
$ 19.17 million $ 85,474
Nov 19, 8 PM $ 0.177
-2.11%
$ 19.22 million $ 82,951
Nov 19, 7 PM $ 0.18
+2.26%
$ 19.64 million $ 79,982
Nov 19, 6 PM $ 0.177
+0.18%
$ 19.22 million $ 73,589
Nov 19, 5 PM $ 0.176
+0.05%
$ 19.18 million $ 72,504
Nov 19, 4 PM $ 0.176
+0.20%
$ 19.17 million $ 72,017
Nov 19, 3 PM $ 0.175
+0.17%
$ 19.09 million $ 75,784
Nov 19, 2 PM $ 0.175
-0.25%
$ 19.05 million $ 77,230
Nov 19, 1 PM $ 0.176
-0.86%
$ 19.1 million $ 77,467