Abelian Historical Data

ABEL Page 83
Download
Date Close Price change Market cap Trading volume
Nov 11, 9 AM $ 0.171
+0.01%
$ 18.54 million $ 108,521
Nov 11, 8 AM $ 0.171
+0.08%
$ 18.53 million $ 106,310
Nov 11, 7 AM $ 0.171
-1.29%
$ 18.5 million $ 37,198
Nov 11, 6 AM $ 0.173
-3.56%
$ 18.75 million $ 108,581
Nov 11, 5 AM $ 0.179
+0.11%
$ 19.43 million $ 110,283
Nov 11, 4 AM $ 0.179
-0.28%
$ 19.42 million $ 111,327
Nov 11, 3 AM $ 0.18
+3.53%
$ 19.47 million $ 112,065
Nov 11, 2 AM $ 0.173
-0.05%
$ 18.81 million $ 110,486
Nov 11, 1 AM $ 0.174
-0.58%
$ 18.82 million $ 108,655
Nov 11, 12 AM $ 0.175
-0.34%
$ 18.93 million $ 107,331
Nov 10, 11 PM $ 0.175
-0.53%
$ 18.99 million $ 103,851
Nov 10, 10 PM $ 0.176
-0.66%
$ 19.11 million $ 99,678
Nov 10, 9 PM $ 0.177
-0.61%
$ 19.22 million $ 94,474
Nov 10, 8 PM $ 0.178
+0.48%
$ 19.32 million $ 91,975
Nov 10, 7 PM $ 0.178
-0.51%
$ 19.25 million $ 99,795
Nov 10, 6 PM $ 0.179
+0.01%
$ 19.36 million $ 106,181
Nov 10, 5 PM $ 0.179
-2.18%
$ 19.37 million $ 106,298
Nov 10, 4 PM $ 0.182
+1.19%
$ 19.79 million $ 106,068
Nov 10, 3 PM $ 0.18
-4.23%
$ 19.54 million $ 105,358
Nov 10, 2 PM $ 0.189
+2.57%
$ 20.46 million $ 109,281
Nov 10, 1 PM $ 0.184
-2.29%
$ 19.95 million $ 108,634
Nov 10, 12 PM $ 0.188
-0.19%
$ 20.41 million $ 110,255
Nov 10, 11 AM $ 0.189
-1.81%
$ 20.45 million $ 111,676
Nov 10, 10 AM $ 0.194
-1.77%
$ 20.98 million $ 107,016
Nov 10, 9 AM $ 0.197
-1.00%
$ 21.35 million $ 104,170
Nov 10, 8 AM $ 0.199
-1.06%
$ 21.57 million $ 121,596
Nov 10, 7 AM $ 0.201
+3.16%
$ 21.8 million $ 121,709
Nov 10, 6 AM $ 0.195
-0.41%
$ 21.23 million $ 120,967
Nov 10, 5 AM $ 0.196
-3.27%
$ 21.22 million $ 122,702
Nov 10, 4 AM $ 0.202
-3.68%
$ 21.94 million $ 122,091
Nov 10, 3 AM $ 0.21
+1.62%
$ 22.68 million $ 120,818
Nov 10, 2 AM $ 0.207
-0.96%
$ 22.41 million $ 120,645
Nov 10, 1 AM $ 0.209
-0.82%
$ 22.63 million $ 119,955
Nov 10, 12 AM $ 0.21
+0.10%
$ 22.82 million $ 119,873
Nov 9, 11 PM $ 0.21
+0.34%
$ 22.88 million $ 119,804
Nov 9, 10 PM $ 0.208
-1.52%
$ 22.57 million $ 113,901
Nov 9, 9 PM $ 0.212
-1.58%
$ 22.99 million $ 114,355
Nov 9, 8 PM $ 0.215
+11.29%
$ 23.36 million $ 114,654
Nov 9, 7 PM $ 0.191
+5.46%
$ 20.71 million $ 107,044
Nov 9, 6 PM $ 0.179
-0.20%
$ 19.37 million $ 111,759
Nov 9, 5 PM $ 0.179
-0.28%
$ 19.4 million $ 111,732
Nov 9, 4 PM $ 0.18
+0.06%
$ 19.47 million $ 112,090
Nov 9, 3 PM $ 0.179
-1.72%
$ 19.44 million $ 112,102
Nov 9, 2 PM $ 0.183
+3.48%
$ 19.81 million $ 108,257
Nov 9, 1 PM $ 0.177
+0.47%
$ 19.14 million $ 107,869
Nov 9, 12 PM $ 0.176
+2.43%
$ 19.05 million $ 105,118
Nov 9, 11 AM $ 0.173
+0.19%
$ 18.78 million $ 101,013
Nov 9, 10 AM $ 0.172
+1.40%
$ 18.68 million $ 101,309
Nov 9, 9 AM $ 0.17
-1.16%
$ 18.43 million $ 99,222
Nov 9, 8 AM $ 0.172
+1.09%
$ 18.64 million $ 81,283