Abelian Historical Data

ABEL Page 79
Download
Date Close Price change Market cap Trading volume
Nov 19, 1 PM $ 0.176
-0.86%
$ 19.1 million $ 77,467
Nov 19, 12 PM $ 0.177
-0.46%
$ 19.26 million $ 76,487
Nov 19, 11 AM $ 0.178
+1.17%
$ 19.35 million $ 74,210
Nov 19, 10 AM $ 0.177
-0.45%
$ 19.23 million $ 75,485
Nov 19, 9 AM $ 0.178
-0.67%
$ 19.31 million $ 73,973
Nov 19, 8 AM $ 0.179
+0.77%
$ 19.45 million $ 72,986
Nov 19, 7 AM $ 0.177
-0.60%
$ 19.29 million $ 73,261
Nov 19, 6 AM $ 0.178
-0.68%
$ 19.4 million $ 23,594
Nov 19, 5 AM $ 0.179
-0.46%
$ 19.53 million $ 73,461
Nov 19, 4 AM $ 0.18
-0.20%
$ 19.61 million $ 73,299
Nov 19, 3 AM $ 0.181
+0.40%
$ 19.65 million $ 73,536
Nov 19, 2 AM $ 0.18
+0.71%
$ 19.58 million $ 76,433
Nov 19, 1 AM $ 0.179
-0.81%
$ 19.44 million $ 75,862
Nov 19, 12 AM $ 0.18
-0.35%
$ 19.6 million $ 75,066
Nov 18, 11 PM $ 0.181
-0.22%
$ 19.68 million $ 78,258
Nov 18, 10 PM $ 0.181
+0.32%
$ 19.73 million $ 79,765
Nov 18, 9 PM $ 0.18
-1.01%
$ 19.62 million $ 79,595
Nov 18, 8 PM $ 0.183
+0.65%
$ 19.86 million $ 80,291
Nov 18, 7 PM $ 0.181
+1.15%
$ 19.64 million $ 84,345
Nov 18, 6 PM $ 0.179
-0.26%
$ 19.52 million $ 88,947
Nov 18, 5 PM $ 0.18
+0.92%
$ 19.54 million $ 84,775
Nov 18, 4 PM $ 0.179
+6.01%
$ 19.44 million $ 81,645
Nov 18, 3 PM $ 0.169
-3.13%
$ 18.32 million $ 76,439
Nov 18, 2 PM $ 0.174
+2.90%
$ 18.91 million $ 72,909
Nov 18, 1 PM $ 0.169
-0.58%
$ 18.38 million $ 71,859
Nov 18, 12 PM $ 0.17
-0.04%
$ 18.49 million $ 73,023
Nov 18, 11 AM $ 0.17
+0.93%
$ 18.5 million $ 75,040
Nov 18, 10 AM $ 0.169
+1.55%
$ 18.33 million $ 79,682
Nov 18, 9 AM $ 0.166
+0.04%
$ 18.07 million $ 82,804
Nov 18, 8 AM $ 0.167
+0.52%
$ 18.16 million $ 82,840
Nov 18, 7 AM $ 0.166
+1.12%
$ 18.07 million $ 82,686
Nov 18, 6 AM $ 0.164
+0.09%
$ 17.86 million $ 80,415
Nov 18, 5 AM $ 0.164
+0.27%
$ 17.85 million $ 80,389
Nov 18, 4 AM $ 0.164
+0.14%
$ 17.8 million $ 80,591
Nov 18, 3 AM $ 0.164
-0.63%
$ 17.78 million $ 83,633
Nov 18, 2 AM $ 0.164
-0.15%
$ 17.85 million $ 81,032
Nov 18, 1 AM $ 0.164
+0.01%
$ 17.87 million $ 80,858
Nov 18, 12 AM $ 0.164
+0.84%
$ 17.87 million $ 80,766
Nov 17, 11 PM $ 0.163
-0.47%
$ 17.73 million $ 76,406
Nov 17, 10 PM $ 0.164
+0.54%
$ 17.81 million $ 74,743
Nov 17, 9 PM $ 0.163
-0.49%
$ 17.71 million $ 75,652
Nov 17, 8 PM $ 0.164
-0.13%
$ 17.8 million $ 75,151
Nov 17, 7 PM $ 0.164
+0.46%
$ 17.82 million $ 71,113
Nov 17, 6 PM $ 0.163
+0.50%
$ 17.74 million $ 66,672
Nov 17, 5 PM $ 0.162
-0.17%
$ 17.65 million $ 66,962
Nov 17, 4 PM $ 0.163
-0.22%
$ 17.68 million $ 67,587
Nov 17, 3 PM $ 0.163
-0.31%
$ 17.72 million $ 67,972
Nov 17, 2 PM $ 0.164
+0.31%
$ 17.78 million $ 67,927
Nov 17, 1 PM $ 0.163
+0.15%
$ 17.74 million $ 68,172
Nov 17, 12 PM $ 0.163
-0.15%
$ 17.69 million $ 67,306