Abelian Historical Data

ABEL Page 80
Download
Date Close Price change Market cap Trading volume
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
Jan 19, 10 AM $ 0.136
+3.72%
$ 14.94 million $ 98,272
Jan 19, 9 AM $ 0.131
-0.21%
$ 14.4 million $ 99,892
Jan 19, 8 AM $ 0.131
+0.20%
$ 14.44 million $ 96,687
Jan 19, 7 AM $ 0.131
+0.25%
$ 14.41 million $ 93,854
Jan 19, 6 AM $ 0.131
-0.16%
$ 14.37 million $ 93,260
Jan 19, 5 AM $ 0.131
-0.19%
$ 14.39 million $ 92,687
Jan 19, 4 AM $ 0.131
+0.14%
$ 14.42 million $ 89,064
Jan 19, 3 AM $ 0.131
-0.38%
$ 14.4 million $ 87,779
Jan 19, 2 AM $ 0.132
+0.63%
$ 14.45 million $ 85,787
Jan 19, 1 AM $ 0.131
-0.05%
$ 14.36 million $ 81,968
Jan 19, 12 AM $ 0.131
+0.33%
$ 14.37 million $ 79,177
Jan 18, 11 PM $ 0.131
-0.07%
$ 14.35 million $ 78,866
Jan 18, 10 PM $ 0.131
+0.24%
$ 14.36 million $ 80,345
Jan 18, 9 PM $ 0.131
-1.20%
$ 14.33 million $ 83,462
Jan 18, 8 PM $ 0.132
+0.01%
$ 14.5 million $ 84,583
Jan 18, 7 PM $ 0.132
-3.01%
$ 14.5 million $ 83,628
Jan 18, 6 PM $ 0.136
-0.92%
$ 14.95 million $ 85,615
Jan 18, 5 PM $ 0.137
+0.00%
$ 15.09 million $ 90,297
Jan 18, 4 PM $ 0.137
-0.17%
$ 15.09 million $ 90,979
Jan 18, 3 PM $ 0.138
+0.00%
$ 15.12 million $ 91,080
Jan 18, 2 PM $ 0.138
-0.44%
$ 15.12 million $ 89,448
Jan 18, 1 PM $ 0.138
+0.07%
$ 15.19 million $ 90,307
Jan 18, 10 AM $ 0.128
-7.53%
$ 14.02 million $ 87,503
Jan 18, 9 AM $ 0.138
-0.71%
$ 15.16 million $ 84,611
Jan 18, 8 AM $ 0.139
-0.20%
$ 15.27 million $ 84,275
Jan 18, 7 AM $ 0.139
-0.32%
$ 15.3 million $ 82,505
Jan 18, 6 AM $ 0.14
-0.61%
$ 15.35 million $ 80,123
Jan 18, 5 AM $ 0.14
-0.17%
$ 15.44 million $ 80,545
Jan 18, 4 AM $ 0.141
+0.01%
$ 15.43 million $ 82,907
Jan 18, 3 AM $ 0.141
-0.10%
$ 15.43 million $ 87,002
Jan 18, 2 AM $ 0.141
-0.06%
$ 15.45 million $ 90,317
Jan 18, 1 AM $ 0.141
+0.06%
$ 15.46 million $ 92,499
Jan 18, 12 AM $ 0.141
-0.20%
$ 15.45 million $ 92,543
Jan 17, 11 PM $ 0.141
+0.38%
$ 15.48 million $ 92,050
Jan 17, 10 PM $ 0.14
+0.19%
$ 15.42 million $ 90,159
Jan 17, 9 PM $ 0.14
-0.45%
$ 15.39 million $ 86,899
Jan 17, 8 PM $ 0.141
+0.39%
$ 15.46 million $ 85,906
Jan 17, 7 PM $ 0.14
-0.61%
$ 15.4 million $ 89,685
Jan 17, 6 PM $ 0.141
+1.04%
$ 15.49 million $ 89,245
Jan 17, 5 PM $ 0.14
+1.32%
$ 15.36 million $ 80,816
Jan 17, 4 PM $ 0.138
-2.60%
$ 15.15 million $ 78,392
Jan 17, 3 PM $ 0.138
-0.72%
$ 15.19 million $ 76,305
Jan 17, 2 PM $ 0.139
-0.06%
$ 15.3 million $ 76,538
Jan 17, 1 PM $ 0.139
+0.33%
$ 15.31 million $ 74,741
Jan 17, 12 PM $ 0.139
-0.37%
$ 15.26 million $ 75,851
Jan 17, 11 AM $ 0.14
+0.18%
$ 15.32 million $ 80,617
Jan 17, 10 AM $ 0.139
+0.16%
$ 15.29 million $ 85,332
Jan 17, 9 AM $ 0.139
-0.02%
$ 15.27 million $ 86,915