Abelian Historical Data

ABEL Page 8
Download
Date Close Price change Market cap Trading volume
Jun 14, 11 PM $ 0.0818
+0.42%
$ 9.53 million $ 15,654
Jun 14, 10 PM $ 0.0815
-0.22%
$ 9.49 million $ 14,872
Jun 14, 9 PM $ 0.0816
+1.63%
$ 9.51 million $ 14,813
Jun 14, 8 PM $ 0.0805
+0.64%
$ 9.38 million $ 11,680
Jun 14, 7 PM $ 0.0791
+2.64%
$ 9.21 million $ 13,857
Jun 14, 6 PM $ 0.0771
-0.58%
$ 8.98 million $ 13,007
Jun 14, 5 PM $ 0.0775
-0.14%
$ 9.03 million $ 10,070
Jun 14, 4 PM $ 0.0777
-0.56%
$ 9.05 million $ 9,579
Jun 14, 3 PM $ 0.0781
+1.10%
$ 9.1 million $ 9,544
Jun 14, 2 PM $ 0.078
-0.15%
$ 9.08 million $ 9,602
Jun 14, 1 PM $ 0.0781
+0.00%
$ 9.1 million $ 9,818
Jun 14, 12 PM $ 0.0781
+0.55%
$ 9.09 million $ 9,784
Jun 14, 11 AM $ 0.0776
-0.41%
$ 9.04 million $ 9,561
Jun 14, 10 AM $ 0.078
+0.31%
$ 9.08 million $ 8,654
Jun 14, 9 AM $ 0.0777
-0.31%
$ 9.05 million $ 8,786
Jun 14, 8 AM $ 0.078
+0.12%
$ 9.08 million $ 8,831
Jun 14, 7 AM $ 0.0779
-0.06%
$ 9.07 million $ 8,751
Jun 14, 6 AM $ 0.0779
-0.03%
$ 9.08 million $ 9,400
Jun 14, 5 AM $ 0.078
-0.03%
$ 9.08 million $ 9,301
Jun 14, 4 AM $ 0.078
+0.03%
$ 9.08 million $ 9,497
Jun 14, 3 AM $ 0.078
-2.37%
$ 9.08 million $ 11,047
Jun 14, 2 AM $ 0.0798
+2.48%
$ 9.3 million $ 21,013
Jun 14, 1 AM $ 0.0779
+0.16%
$ 9.07 million $ 22,258
Jun 14, 12 AM $ 0.0774
-0.52%
$ 9.02 million $ 24,034
Jun 13, 11 PM $ 0.0778
+0.11%
$ 9.06 million $ 24,416
Jun 13, 10 PM $ 0.0777
+0.10%
$ 9.05 million $ 25,054
Jun 13, 9 PM $ 0.0777
+0.03%
$ 9.04 million $ 25,715
Jun 13, 8 PM $ 0.0776
-0.21%
$ 9.04 million $ 26,216
Jun 13, 7 PM $ 0.0778
+0.15%
$ 9.06 million $ 29,343
Jun 13, 6 PM $ 0.0777
+0.12%
$ 9.05 million $ 30,574
Jun 13, 5 PM $ 0.0776
+0.11%
$ 9.04 million $ 15,742
Jun 13, 4 PM $ 0.0775
-0.25%
$ 9.03 million $ 30,709
Jun 13, 3 PM $ 0.0777
-0.34%
$ 9.05 million $ 31,413
Jun 13, 2 PM $ 0.078
+0.52%
$ 9.08 million $ 31,072
Jun 13, 1 PM $ 0.0776
-0.53%
$ 9.03 million $ 31,064
Jun 13, 12 PM $ 0.078
+0.39%
$ 9.08 million $ 40,908
Jun 13, 11 AM $ 0.0777
+0.33%
$ 9.04 million $ 41,179
Jun 13, 10 AM $ 0.0774
+0.20%
$ 9.02 million $ 40,730
Jun 13, 9 AM $ 0.0773
-0.38%
$ 9 million $ 40,061
Jun 13, 8 AM $ 0.0776
+4.17%
$ 9.04 million $ 40,251
Jun 13, 7 AM $ 0.0707
+1.89%
$ 8.23 million $ 13,246
Jun 13, 6 AM $ 0.0698
+0.00%
$ 8.13 million $ 14,290
Jun 13, 1 AM $ 0.0698
+0.00%
$ 8.13 million $ 18,360
Jun 12, 8 PM $ 0.0717
-0.31%
$ 8.35 million $ 20,564
Jun 12, 7 PM $ 0.072
+0.17%
$ 8.38 million $ 49,634
Jun 12, 6 PM $ 0.0719
-0.27%
$ 8.37 million $ 50,355
Jun 12, 5 PM $ 0.0721
-0.25%
$ 8.39 million $ 52,384
Jun 12, 4 PM $ 0.0722
-1.07%
$ 8.41 million $ 53,343
Jun 12, 3 PM $ 0.073
-0.69%
$ 8.5 million $ 54,301
Jun 12, 2 PM $ 0.0735
-14.05%
$ 8.56 million $ 54,120