Abelian Historical Data

ABEL Page 84
Download
Date Close Price change Market cap Trading volume
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
Nov 9, 7 AM $ 0.17
-0.65%
$ 18.45 million $ 80,585
Nov 9, 6 AM $ 0.171
-1.10%
$ 18.56 million $ 79,666
Nov 9, 5 AM $ 0.171
+0.20%
$ 18.58 million $ 76,149
Nov 9, 4 AM $ 0.172
-0.31%
$ 18.6 million $ 77,284
Nov 9, 3 AM $ 0.171
-0.56%
$ 18.52 million $ 79,032
Nov 9, 2 AM $ 0.172
+0.63%
$ 18.68 million $ 80,615
Nov 9, 1 AM $ 0.172
-0.76%
$ 18.66 million $ 83,321
Nov 9, 12 AM $ 0.174
+0.44%
$ 18.88 million $ 87,061
Nov 8, 11 PM $ 0.175
+0.51%
$ 18.92 million $ 87,837
Nov 8, 10 PM $ 0.174
+0.55%
$ 18.82 million $ 88,861
Nov 8, 9 PM $ 0.173
-1.75%
$ 18.82 million $ 89,052
Nov 8, 8 PM $ 0.176
+1.56%
$ 19.06 million $ 88,871
Nov 8, 7 PM $ 0.173
+1.19%
$ 18.77 million $ 85,380
Nov 8, 6 PM $ 0.171
-1.91%
$ 18.58 million $ 70,558
Nov 8, 5 PM $ 0.175
+0.95%
$ 18.94 million $ 74,629
Nov 8, 4 PM $ 0.173
-1.05%
$ 18.76 million $ 75,680
Nov 8, 3 PM $ 0.175
-0.68%
$ 18.94 million $ 81,924
Nov 8, 2 PM $ 0.176
+1.56%
$ 19.07 million $ 86,352
Nov 8, 1 PM $ 0.173
+1.19%
$ 18.78 million $ 85,215
Nov 8, 12 PM $ 0.171
-1.73%
$ 18.55 million $ 84,093
Nov 8, 11 AM $ 0.174
+0.75%
$ 18.88 million $ 85,771
Nov 8, 10 AM $ 0.173
+0.81%
$ 18.75 million $ 91,564
Nov 8, 9 AM $ 0.172
-3.16%
$ 18.59 million $ 94,298
Nov 8, 8 AM $ 0.177
+2.15%
$ 19.2 million $ 94,860
Nov 8, 7 AM $ 0.174
-0.05%
$ 18.79 million $ 94,747
Nov 8, 6 AM $ 0.174
-0.65%
$ 18.8 million $ 95,762
Nov 8, 5 AM $ 0.175
-1.39%
$ 18.92 million $ 94,952
Nov 8, 4 AM $ 0.177
+0.00%
$ 19.19 million $ 92,390
Nov 8, 3 AM $ 0.177
+0.75%
$ 19.19 million $ 90,540
Nov 8, 2 AM $ 0.176
+0.57%
$ 19.04 million $ 89,257
Nov 8, 1 AM $ 0.174
+0.25%
$ 18.84 million $ 86,540
Nov 8, 12 AM $ 0.174
-1.87%
$ 18.79 million $ 84,144
Nov 7, 11 PM $ 0.175
-0.58%
$ 18.98 million $ 83,904
Nov 7, 10 PM $ 0.177
+0.45%
$ 19.13 million $ 85,598
Nov 7, 9 PM $ 0.177
-0.89%
$ 19.11 million $ 87,782
Nov 7, 8 PM $ 0.177
+2.06%
$ 19.12 million $ 92,055
Nov 7, 7 PM $ 0.173
-1.03%
$ 18.73 million $ 92,026
Nov 7, 6 PM $ 0.173
-3.52%
$ 18.71 million $ 104,038
Nov 7, 5 PM $ 0.179
-0.47%
$ 19.32 million $ 103,371
Nov 7, 4 PM $ 0.179
-1.50%
$ 19.41 million $ 130,677
Nov 7, 3 PM $ 0.182
+2.41%
$ 19.71 million $ 137,232
Nov 7, 2 PM $ 0.178
-0.23%
$ 19.25 million $ 133,848
Nov 7, 1 PM $ 0.178
+1.03%
$ 19.28 million $ 133,815
Nov 7, 12 PM $ 0.178
-1.14%
$ 19.23 million $ 137,581
Nov 7, 11 AM $ 0.177
+2.00%
$ 19.13 million $ 135,020
Nov 7, 10 AM $ 0.173
+1.68%
$ 18.73 million $ 129,025
Nov 7, 9 AM $ 0.17
+1.08%
$ 18.41 million $ 142,054
Nov 7, 8 AM $ 0.169
+0.63%
$ 18.25 million $ 151,560