Abelian Historical Data

ABEL Page 80
Download
Date Close Price change Market cap Trading volume
Nov 17, 12 PM $ 0.163
-0.15%
$ 17.69 million $ 67,306
Nov 17, 11 AM $ 0.163
+0.03%
$ 17.74 million $ 65,634
Nov 17, 10 AM $ 0.163
+0.06%
$ 17.75 million $ 61,019
Nov 17, 9 AM $ 0.163
+0.12%
$ 17.74 million $ 58,282
Nov 17, 8 AM $ 0.163
-0.28%
$ 17.71 million $ 58,669
Nov 17, 7 AM $ 0.164
+0.18%
$ 17.78 million $ 58,784
Nov 17, 6 AM $ 0.163
+0.18%
$ 17.75 million $ 60,029
Nov 17, 5 AM $ 0.163
+0.27%
$ 17.71 million $ 62,297
Nov 17, 4 AM $ 0.162
-1.21%
$ 17.67 million $ 63,596
Nov 17, 3 AM $ 0.164
+0.61%
$ 17.88 million $ 60,966
Nov 17, 2 AM $ 0.163
+0.44%
$ 17.77 million $ 61,565
Nov 17, 1 AM $ 0.163
-0.42%
$ 17.69 million $ 69,141
Nov 17, 12 AM $ 0.163
-0.09%
$ 17.77 million $ 72,927
Nov 16, 11 PM $ 0.164
+0.66%
$ 17.79 million $ 73,671
Nov 16, 10 PM $ 0.163
+0.06%
$ 17.67 million $ 74,310
Nov 16, 9 PM $ 0.162
-0.83%
$ 17.66 million $ 73,038
Nov 16, 8 PM $ 0.164
-0.02%
$ 17.81 million $ 72,246
Nov 16, 7 PM $ 0.164
+0.44%
$ 17.81 million $ 73,237
Nov 16, 6 PM $ 0.163
-0.52%
$ 17.73 million $ 74,655
Nov 16, 5 PM $ 0.164
+0.11%
$ 17.82 million $ 75,292
Nov 16, 4 PM $ 0.164
+0.01%
$ 17.8 million $ 75,168
Nov 16, 3 PM $ 0.164
+0.31%
$ 17.81 million $ 77,055
Nov 16, 2 PM $ 0.163
+0.14%
$ 17.76 million $ 77,263
Nov 16, 1 PM $ 0.163
-0.02%
$ 17.74 million $ 77,528
Nov 16, 12 PM $ 0.163
-0.42%
$ 17.74 million $ 76,976
Nov 16, 11 AM $ 0.164
+0.28%
$ 17.82 million $ 76,846
Nov 16, 10 AM $ 0.163
-0.40%
$ 17.76 million $ 75,620
Nov 16, 9 AM $ 0.164
+0.18%
$ 17.82 million $ 74,878
Nov 16, 8 AM $ 0.164
+0.09%
$ 17.79 million $ 75,054
Nov 16, 7 AM $ 0.164
-0.10%
$ 17.77 million $ 79,433
Nov 16, 6 AM $ 0.164
-0.06%
$ 17.79 million $ 78,679
Nov 16, 5 AM $ 0.164
-0.50%
$ 17.8 million $ 76,654
Nov 16, 4 AM $ 0.165
-0.10%
$ 17.89 million $ 75,957
Nov 16, 3 AM $ 0.165
+0.06%
$ 17.91 million $ 79,313
Nov 16, 2 AM $ 0.165
+0.70%
$ 17.9 million $ 83,962
Nov 16, 1 AM $ 0.164
+0.45%
$ 17.77 million $ 77,450
Nov 16, 12 AM $ 0.163
-0.48%
$ 17.69 million $ 73,237
Nov 15, 11 PM $ 0.164
+0.10%
$ 17.78 million $ 72,822
Nov 15, 10 PM $ 0.163
+0.14%
$ 17.76 million $ 71,767
Nov 15, 9 PM $ 0.163
-0.34%
$ 17.74 million $ 71,632
Nov 15, 8 PM $ 0.164
+0.35%
$ 17.8 million $ 71,762
Nov 15, 7 PM $ 0.163
+0.24%
$ 17.73 million $ 75,656
Nov 15, 6 PM $ 0.163
-0.60%
$ 17.69 million $ 76,177
Nov 15, 5 PM $ 0.164
+0.51%
$ 17.79 million $ 75,905
Nov 15, 4 PM $ 0.163
-0.18%
$ 17.73 million $ 78,318
Nov 15, 3 PM $ 0.164
+0.42%
$ 17.77 million $ 78,766
Nov 15, 2 PM $ 0.163
+0.00%
$ 17.7 million $ 78,665
Nov 15, 1 PM $ 0.163
+0.19%
$ 17.7 million $ 78,780
Nov 15, 12 PM $ 0.163
-0.05%
$ 17.66 million $ 80,825
Nov 15, 11 AM $ 0.163
-0.06%
$ 17.67 million $ 81,702