Abelian Historical Data

ABEL Page 81
Download
Date Close Price change Market cap Trading volume
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
Nov 15, 10 AM $ 0.163
-0.37%
$ 17.68 million $ 81,525
Nov 15, 9 AM $ 0.163
-1.01%
$ 17.78 million $ 81,046
Nov 15, 8 AM $ 0.165
+0.31%
$ 17.93 million $ 83,082
Nov 15, 7 AM $ 0.165
+0.14%
$ 17.88 million $ 79,202
Nov 15, 6 AM $ 0.164
-0.50%
$ 17.85 million $ 80,904
Nov 15, 5 AM $ 0.165
-0.93%
$ 17.94 million $ 84,057
Nov 15, 4 AM $ 0.166
+0.02%
$ 18.08 million $ 86,820
Nov 15, 3 AM $ 0.166
+1.93%
$ 18.06 million $ 87,076
Nov 15, 2 AM $ 0.163
+0.51%
$ 17.72 million $ 81,625
Nov 15, 1 AM $ 0.162
-0.21%
$ 17.63 million $ 79,911
Nov 15, 12 AM $ 0.163
-0.11%
$ 17.67 million $ 79,340
Nov 14, 11 PM $ 0.163
+0.07%
$ 17.68 million $ 80,699
Nov 14, 10 PM $ 0.163
-0.36%
$ 17.67 million $ 82,149
Nov 14, 9 PM $ 0.163
+0.15%
$ 17.74 million $ 87,101
Nov 14, 8 PM $ 0.163
-0.22%
$ 17.71 million $ 90,204
Nov 14, 7 PM $ 0.163
-0.19%
$ 17.75 million $ 85,245
Nov 14, 6 PM $ 0.164
-0.12%
$ 17.79 million $ 84,184
Nov 14, 5 PM $ 0.164
-0.04%
$ 17.8 million $ 84,156
Nov 14, 4 PM $ 0.164
+0.06%
$ 17.74 million $ 82,174
Nov 14, 3 PM $ 0.164
-0.12%
$ 17.8 million $ 83,926
Nov 14, 2 PM $ 0.164
+0.24%
$ 17.82 million $ 84,495
Nov 14, 1 PM $ 0.164
+0.65%
$ 17.78 million $ 84,323
Nov 14, 12 PM $ 0.164
+1.05%
$ 17.76 million $ 94,361
Nov 14, 11 AM $ 0.162
-0.01%
$ 17.58 million $ 96,693
Nov 14, 10 AM $ 0.162
-0.47%
$ 17.58 million $ 100,089
Nov 14, 9 AM $ 0.163
-1.46%
$ 17.65 million $ 101,048
Nov 14, 8 AM $ 0.165
+0.40%
$ 17.91 million $ 101,848
Nov 14, 7 AM $ 0.164
-0.01%
$ 17.85 million $ 102,710
Nov 14, 6 AM $ 0.164
-0.30%
$ 17.84 million $ 100,570
Nov 14, 5 AM $ 0.165
+0.16%
$ 17.9 million $ 100,892
Nov 14, 4 AM $ 0.165
-1.24%
$ 17.92 million $ 98,689
Nov 14, 3 AM $ 0.167
-0.01%
$ 18.14 million $ 95,841
Nov 14, 2 AM $ 0.167
+0.96%
$ 18.14 million $ 94,942
Nov 14, 1 AM $ 0.166
-0.34%
$ 17.97 million $ 94,826
Nov 14, 12 AM $ 0.166
+0.06%
$ 18.03 million $ 94,756
Nov 13, 11 PM $ 0.166
+0.35%
$ 18.02 million $ 93,096
Nov 13, 10 PM $ 0.165
-0.20%
$ 17.96 million $ 92,999
Nov 13, 9 PM $ 0.166
-0.45%
$ 18 million $ 92,121
Nov 13, 8 PM $ 0.167
+1.23%
$ 18.08 million $ 90,368
Nov 13, 7 PM $ 0.165
-0.33%
$ 17.86 million $ 90,781
Nov 13, 6 PM $ 0.165
+0.06%
$ 17.91 million $ 90,183
Nov 13, 5 PM $ 0.165
-0.21%
$ 17.93 million $ 92,362
Nov 13, 4 PM $ 0.166
-0.49%
$ 17.97 million $ 91,466
Nov 13, 3 PM $ 0.166
-0.38%
$ 18.05 million $ 86,879
Nov 13, 2 PM $ 0.167
+0.17%
$ 18.12 million $ 89,647
Nov 13, 1 PM $ 0.167
+0.68%
$ 18.09 million $ 90,851
Nov 13, 12 PM $ 0.166
-0.90%
$ 17.97 million $ 83,545
Nov 13, 11 AM $ 0.167
+0.52%
$ 18.13 million $ 86,155