Abelian Historical Data

ABEL Page 82
Download
Date Close Price change Market cap Trading volume
Nov 13, 10 AM $ 0.166
+0.49%
$ 18.04 million $ 84,463
Nov 13, 9 AM $ 0.165
-1.02%
$ 17.95 million $ 84,660
Nov 13, 8 AM $ 0.167
+0.29%
$ 18.13 million $ 84,253
Nov 13, 7 AM $ 0.167
-0.30%
$ 18.08 million $ 84,409
Nov 13, 6 AM $ 0.167
+0.25%
$ 18.13 million $ 84,280
Nov 13, 5 AM $ 0.167
-0.57%
$ 18.09 million $ 80,834
Nov 13, 4 AM $ 0.168
-0.37%
$ 18.18 million $ 80,095
Nov 13, 3 AM $ 0.168
+0.01%
$ 18.26 million $ 78,711
Nov 13, 2 AM $ 0.168
+0.11%
$ 18.26 million $ 78,647
Nov 13, 1 AM $ 0.168
+0.12%
$ 18.25 million $ 78,734
Nov 13, 12 AM $ 0.168
-0.53%
$ 18.23 million $ 79,921
Nov 12, 11 PM $ 0.169
+0.33%
$ 18.4 million $ 83,784
Nov 12, 10 PM $ 0.168
-0.43%
$ 18.26 million $ 83,631
Nov 12, 9 PM $ 0.168
-0.06%
$ 18.26 million $ 83,718
Nov 12, 8 PM $ 0.169
-0.94%
$ 18.29 million $ 83,268
Nov 12, 7 PM $ 0.17
+0.31%
$ 18.47 million $ 87,981
Nov 12, 6 PM $ 0.17
-2.80%
$ 18.47 million $ 90,384
Nov 12, 5 PM $ 0.176
+0.86%
$ 19.05 million $ 87,965
Nov 12, 4 PM $ 0.174
-0.98%
$ 18.89 million $ 88,106
Nov 12, 3 PM $ 0.176
+2.26%
$ 19.08 million $ 88,447
Nov 12, 2 PM $ 0.172
-0.40%
$ 18.66 million $ 85,280
Nov 12, 1 PM $ 0.173
+0.75%
$ 18.71 million $ 84,185
Nov 12, 12 PM $ 0.172
+0.01%
$ 18.61 million $ 80,711
Nov 12, 11 AM $ 0.171
-0.41%
$ 18.6 million $ 78,363
Nov 12, 10 AM $ 0.172
+0.33%
$ 18.69 million $ 76,507
Nov 12, 9 AM $ 0.172
-1.56%
$ 18.63 million $ 75,768
Nov 12, 8 AM $ 0.174
+1.26%
$ 18.92 million $ 76,296
Nov 12, 7 AM $ 0.172
+0.21%
$ 18.69 million $ 74,585
Nov 12, 6 AM $ 0.172
-1.46%
$ 18.65 million $ 76,050
Nov 12, 5 AM $ 0.174
+0.62%
$ 18.92 million $ 77,306
Nov 12, 4 AM $ 0.173
+0.96%
$ 18.81 million $ 77,739
Nov 12, 3 AM $ 0.172
-0.17%
$ 18.62 million $ 77,712
Nov 12, 2 AM $ 0.172
-0.30%
$ 18.66 million $ 79,447
Nov 12, 1 AM $ 0.173
-0.86%
$ 18.72 million $ 82,104
Nov 12, 12 AM $ 0.174
+1.24%
$ 18.88 million $ 82,784
Nov 11, 11 PM $ 0.172
+0.17%
$ 18.65 million $ 82,441
Nov 11, 10 PM $ 0.172
+0.09%
$ 18.61 million $ 91,211
Nov 11, 9 PM $ 0.171
+0.87%
$ 18.59 million $ 91,889
Nov 11, 8 PM $ 0.17
-0.29%
$ 18.43 million $ 95,875
Nov 11, 7 PM $ 0.17
+0.00%
$ 18.49 million $ 95,291
Nov 11, 6 PM $ 0.17
-0.51%
$ 18.48 million $ 95,798
Nov 11, 5 PM $ 0.171
+0.63%
$ 18.58 million $ 95,139
Nov 11, 4 PM $ 0.17
+0.20%
$ 18.47 million $ 95,080
Nov 11, 3 PM $ 0.17
-0.30%
$ 18.43 million $ 95,593
Nov 11, 2 PM $ 0.17
+0.41%
$ 18.49 million $ 95,171
Nov 11, 1 PM $ 0.17
+0.02%
$ 18.41 million $ 97,739
Nov 11, 12 PM $ 0.17
-2.37%
$ 18.41 million $ 99,787
Nov 11, 11 AM $ 0.174
+1.23%
$ 18.61 million $ 100,339
Nov 11, 10 AM $ 0.172
+0.40%
$ 18.61 million $ 104,104
Nov 11, 9 AM $ 0.171
+0.01%
$ 18.54 million $ 108,521