Abelian Historical Data

ABEL Page 8
Download
Date Close Price change Market cap Trading volume
Aug 11, 11 PM $0.0634
-0.11%
$7.56 million $12,711
Aug 11, 10 PM $0.0635
+0.35%
$7.57 million $12,451
Aug 11, 9 PM $0.0633
-0.28%
$7.54 million $12,853
Aug 11, 8 PM $0.0635
+0.16%
$7.56 million $13,931
Aug 11, 7 PM $0.0634
+0.00%
$7.55 million $13,910
Aug 11, 6 PM $0.0634
+0.00%
$7.55 million $13,404
Aug 11, 5 PM $0.0634
+0.19%
$7.55 million $13,388
Aug 11, 4 PM $0.0633
-0.03%
$7.54 million $13,859
Aug 11, 3 PM $0.0633
-2.84%
$7.54 million $14,536
Aug 11, 2 PM $0.0644
-0.37%
$7.68 million $13,890
Aug 11, 1 PM $0.0647
-0.02%
$7.71 million $13,566
Aug 11, 12 PM $0.0647
+0.08%
$7.71 million $13,567
Aug 11, 11 AM $0.0646
+0.34%
$7.7 million $13,573
Aug 11, 10 AM $0.0644
-0.09%
$7.68 million $13,372
Aug 11, 9 AM $0.0645
+0.12%
$7.69 million $13,416
Aug 11, 8 AM $0.0644
+0.09%
$7.68 million $14,027
Aug 11, 7 AM $0.0644
+0.11%
$7.67 million $14,178
Aug 11, 6 AM $0.0643
+0.05%
$7.66 million $14,140
Aug 11, 5 AM $0.0643
-0.28%
$7.66 million $13,763
Aug 11, 4 AM $0.0644
+0.16%
$7.68 million $12,738
Aug 11, 3 AM $0.0643
+0.16%
$7.67 million $12,536
Aug 11, 2 AM $0.0643
+0.02%
$7.66 million $11,600
Aug 11, 1 AM $0.0643
-0.17%
$7.66 million $11,238
Aug 11, 12 AM $0.0643
-0.05%
$7.66 million $10,543
Aug 10, 11 PM $0.0643
-0.17%
$7.67 million $10,343
Aug 10, 10 PM $0.0644
+0.06%
$7.68 million $10,666
Aug 10, 9 PM $0.0644
-0.06%
$7.67 million $11,766
Aug 10, 8 PM $0.0644
+0.12%
$7.68 million $11,216
Aug 10, 7 PM $0.0644
-0.08%
$7.67 million $11,436
Aug 10, 6 PM $0.0644
+0.14%
$7.67 million $12,086
Aug 10, 5 PM $0.0643
-0.06%
$7.66 million $13,191
Aug 10, 4 PM $0.0644
-0.03%
$7.67 million $13,041
Aug 10, 3 PM $0.0644
+0.03%
$7.67 million $12,215
Aug 10, 2 PM $0.0644
-0.11%
$7.67 million $12,039
Aug 10, 1 PM $0.0644
+0.05%
$7.68 million $12,906
Aug 10, 12 PM $0.0644
-0.34%
$7.68 million $13,599
Aug 10, 11 AM $0.0646
+0.05%
$7.7 million $13,788
Aug 10, 10 AM $0.0646
-0.06%
$7.7 million $14,651
Aug 10, 9 AM $0.0646
-0.31%
$7.7 million $14,751
Aug 10, 8 AM $0.0648
-0.03%
$7.73 million $14,183
Aug 10, 7 AM $0.0649
+0.03%
$7.73 million $14,134
Aug 10, 6 AM $0.0648
-0.02%
$7.73 million $14,306
Aug 10, 5 AM $0.0648
+0.02%
$7.73 million $14,382
Aug 10, 4 AM $0.0648
+0.34%
$7.73 million $14,452
Aug 10, 3 AM $0.0646
-0.08%
$7.7 million $14,479
Aug 10, 2 AM $0.0647
-0.09%
$7.71 million $14,577
Aug 10, 1 AM $0.0647
+0.25%
$7.71 million $14,633
Aug 10, 12 AM $0.0646
+0.17%
$7.69 million $14,421
Aug 9, 11 PM $0.0644
-0.46%
$7.68 million $14,538
Aug 9, 10 PM $0.0648
-0.25%
$7.72 million $14,588