Abelian Historical Data

ABEL Page 79
Download
Date Close Price change Market cap Trading volume
Jan 21, 5 PM $ 0.123
+0.01%
$ 13.46 million $ 76,877
Jan 21, 4 PM $ 0.123
-1.29%
$ 13.46 million $ 73,915
Jan 21, 3 PM $ 0.124
-0.01%
$ 13.64 million $ 72,936
Jan 21, 2 PM $ 0.124
-0.16%
$ 13.64 million $ 75,919
Jan 21, 1 PM $ 0.124
-1.67%
$ 13.66 million $ 76,299
Jan 21, 12 PM $ 0.127
+4.50%
$ 13.9 million $ 77,706
Jan 21, 11 AM $ 0.121
-0.20%
$ 13.3 million $ 77,464
Jan 21, 10 AM $ 0.121
+0.06%
$ 13.32 million $ 81,937
Jan 21, 9 AM $ 0.121
+0.01%
$ 13.31 million $ 85,744
Jan 21, 8 AM $ 0.121
+0.16%
$ 13.31 million $ 85,976
Jan 21, 7 AM $ 0.121
-0.50%
$ 13.29 million $ 85,731
Jan 21, 6 AM $ 0.122
-0.06%
$ 13.35 million $ 86,121
Jan 21, 5 AM $ 0.122
+0.05%
$ 13.35 million $ 85,569
Jan 21, 4 AM $ 0.122
+0.08%
$ 13.35 million $ 86,520
Jan 21, 3 AM $ 0.121
+0.01%
$ 13.34 million $ 89,745
Jan 21, 2 AM $ 0.121
-0.54%
$ 13.33 million $ 95,979
Jan 21, 1 AM $ 0.122
+0.18%
$ 13.4 million $ 95,205
Jan 21, 12 AM $ 0.122
+0.06%
$ 13.38 million $ 93,354
Jan 20, 11 PM $ 0.122
-0.06%
$ 13.37 million $ 90,850
Jan 20, 10 PM $ 0.122
+0.14%
$ 13.38 million $ 90,141
Jan 20, 9 PM $ 0.122
-0.17%
$ 13.36 million $ 92,991
Jan 20, 8 PM $ 0.122
+2.76%
$ 13.38 million $ 96,659
Jan 20, 7 PM $ 0.118
+0.41%
$ 13.01 million $ 97,033
Jan 20, 6 PM $ 0.118
+0.18%
$ 12.95 million $ 96,957
Jan 20, 5 PM $ 0.118
-0.12%
$ 12.93 million $ 96,894
Jan 20, 4 PM $ 0.118
+0.20%
$ 12.94 million $ 96,941
Jan 20, 3 PM $ 0.118
-0.54%
$ 12.92 million $ 97,650
Jan 20, 2 PM $ 0.118
+0.21%
$ 12.99 million $ 95,219
Jan 20, 1 PM $ 0.118
-0.29%
$ 12.96 million $ 94,070
Jan 20, 12 PM $ 0.118
+0.02%
$ 12.99 million $ 90,932
Jan 20, 11 AM $ 0.118
+0.21%
$ 12.99 million $ 89,363
Jan 20, 10 AM $ 0.118
-0.10%
$ 12.96 million $ 84,792
Jan 20, 9 AM $ 0.118
+0.02%
$ 12.98 million $ 81,732
Jan 20, 3 AM $ 0.135
+0.07%
$ 14.82 million $ 86,240
Jan 20, 2 AM $ 0.135
-0.03%
$ 14.81 million $ 86,804
Jan 20, 1 AM $ 0.135
-0.14%
$ 14.81 million $ 90,635
Jan 20, 12 AM $ 0.135
+0.07%
$ 14.83 million $ 92,502
Jan 19, 11 PM $ 0.135
+0.03%
$ 14.82 million $ 91,139
Jan 19, 10 PM $ 0.135
+0.06%
$ 14.82 million $ 88,901
Jan 19, 9 PM $ 0.135
+0.01%
$ 14.81 million $ 84,870
Jan 19, 8 PM $ 0.135
-0.21%
$ 14.81 million $ 81,411
Jan 19, 7 PM $ 0.135
+0.00%
$ 14.84 million $ 81,559
Jan 19, 6 PM $ 0.135
+0.26%
$ 14.84 million $ 82,578
Jan 19, 5 PM $ 0.135
-0.20%
$ 14.8 million $ 88,837
Jan 19, 4 PM $ 0.135
-0.15%
$ 14.83 million $ 90,954
Jan 19, 3 PM $ 0.135
-0.21%
$ 14.85 million $ 91,586
Jan 19, 2 PM $ 0.136
-0.17%
$ 14.89 million $ 93,115
Jan 19, 1 PM $ 0.136
-0.27%
$ 14.91 million $ 95,008
Jan 19, 12 PM $ 0.136
-0.43%
$ 14.95 million $ 95,601
Jan 19, 11 AM $ 0.137
+0.52%
$ 15.02 million $ 98,823