Abelian Historical Data

ABEL Page 82
Download
Date Close Price change Market cap Trading volume
Jan 15, 8 AM $ 0.151
-0.18%
$ 16.6 million $ 116,431
Jan 15, 7 AM $ 0.151
-2.16%
$ 16.63 million $ 111,860
Jan 15, 6 AM $ 0.151
+5.24%
$ 16.53 million $ 107,045
Jan 15, 5 AM $ 0.143
-1.41%
$ 15.71 million $ 100,591
Jan 15, 4 AM $ 0.141
+2.90%
$ 15.43 million $ 54,660
Jan 15, 3 AM $ 0.137
+8.18%
$ 15 million $ 97,281
Jan 15, 2 AM $ 0.126
+0.25%
$ 13.87 million $ 84,498
Jan 15, 1 AM $ 0.126
-0.07%
$ 13.83 million $ 86,588
Jan 15, 12 AM $ 0.126
+0.05%
$ 13.84 million $ 86,165
Jan 14, 11 PM $ 0.126
-0.14%
$ 13.83 million $ 81,933
Jan 14, 10 PM $ 0.126
+0.20%
$ 13.85 million $ 80,788
Jan 14, 9 PM $ 0.126
+0.18%
$ 13.83 million $ 84,704
Jan 14, 8 PM $ 0.126
-3.21%
$ 13.8 million $ 84,077
Jan 14, 7 PM $ 0.13
-0.51%
$ 14.23 million $ 80,259
Jan 14, 6 PM $ 0.13
-2.02%
$ 14.31 million $ 75,325
Jan 14, 5 PM $ 0.133
-0.75%
$ 14.6 million $ 70,065
Jan 14, 4 PM $ 0.134
-0.16%
$ 14.71 million $ 68,383
Jan 14, 3 PM $ 0.134
+0.06%
$ 14.74 million $ 68,271
Jan 14, 2 PM $ 0.134
-0.45%
$ 14.73 million $ 70,724
Jan 14, 1 PM $ 0.134
-0.79%
$ 14.73 million $ 75,243
Jan 14, 12 PM $ 0.135
+0.30%
$ 14.85 million $ 72,688
Jan 14, 11 AM $ 0.135
-0.27%
$ 14.81 million $ 69,981
Jan 14, 10 AM $ 0.135
-0.01%
$ 14.85 million $ 71,509
Jan 14, 9 AM $ 0.135
-0.05%
$ 14.85 million $ 72,575
Jan 14, 8 AM $ 0.135
+0.09%
$ 14.85 million $ 74,980
Jan 14, 7 AM $ 0.135
+0.02%
$ 14.84 million $ 80,373
Jan 14, 6 AM $ 0.135
+0.16%
$ 14.84 million $ 87,350
Jan 14, 5 AM $ 0.135
-0.41%
$ 14.82 million $ 92,269
Jan 14, 4 AM $ 0.136
+0.12%
$ 14.88 million $ 93,033
Jan 14, 3 AM $ 0.135
-0.80%
$ 14.86 million $ 92,633
Jan 14, 2 AM $ 0.136
-0.23%
$ 14.98 million $ 90,575
Jan 14, 1 AM $ 0.137
+0.20%
$ 15.01 million $ 86,042
Jan 14, 12 AM $ 0.136
+0.62%
$ 14.98 million $ 86,101
Jan 13, 11 PM $ 0.136
+0.14%
$ 14.88 million $ 86,923
Jan 13, 10 PM $ 0.135
+0.37%
$ 14.87 million $ 87,845
Jan 13, 9 PM $ 0.135
+0.22%
$ 14.81 million $ 86,103
Jan 13, 8 PM $ 0.135
-0.17%
$ 14.78 million $ 86,602
Jan 13, 7 PM $ 0.135
+0.16%
$ 14.81 million $ 90,390
Jan 13, 6 PM $ 0.135
-0.14%
$ 14.78 million $ 92,506
Jan 13, 5 PM $ 0.135
-0.34%
$ 14.81 million $ 91,409
Jan 13, 4 PM $ 0.135
-0.10%
$ 14.85 million $ 90,210
Jan 13, 3 PM $ 0.135
-0.30%
$ 14.86 million $ 92,655
Jan 13, 2 PM $ 0.136
-0.46%
$ 14.91 million $ 91,838
Jan 13, 1 PM $ 0.136
-0.05%
$ 14.98 million $ 86,391
Jan 13, 12 PM $ 0.137
+0.34%
$ 15 million $ 87,275
Jan 13, 11 AM $ 0.136
-2.55%
$ 14.93 million $ 91,626
Jan 13, 10 AM $ 0.14
+0.12%
$ 15.32 million $ 93,447
Jan 13, 9 AM $ 0.14
-0.58%
$ 15.32 million $ 95,022
Jan 13, 8 AM $ 0.14
+1.09%
$ 15.41 million $ 97,099
Jan 13, 7 AM $ 0.139
+0.20%
$ 15.24 million $ 93,006