Abelian Historical Data

ABEL Page 9
Download
Date Close Price change Market cap Trading volume
Apr 12, 1 AM $ 0.0926
-0.83%
$ 10.33 million $ 36,055
Apr 12, 12 AM $ 0.0934
-0.14%
$ 10.42 million $ 36,078
Apr 11, 11 PM $ 0.0935
-0.08%
$ 10.43 million $ 34,095
Apr 11, 10 PM $ 0.0936
-0.15%
$ 10.44 million $ 33,695
Apr 11, 9 PM $ 0.0937
+0.25%
$ 10.46 million $ 33,770
Apr 11, 8 PM $ 0.0936
-0.26%
$ 10.44 million $ 32,884
Apr 11, 7 PM $ 0.0938
+0.45%
$ 10.46 million $ 32,959
Apr 11, 6 PM $ 0.0934
+0.50%
$ 10.42 million $ 33,147
Apr 11, 5 PM $ 0.0931
-0.15%
$ 10.38 million $ 32,789
Apr 11, 4 PM $ 0.0932
+0.18%
$ 10.39 million $ 32,226
Apr 11, 3 PM $ 0.093
+0.32%
$ 10.38 million $ 31,686
Apr 11, 2 PM $ 0.0927
-0.15%
$ 10.34 million $ 31,859
Apr 11, 1 PM $ 0.0928
-0.52%
$ 10.36 million $ 31,888
Apr 11, 12 PM $ 0.0933
+0.18%
$ 10.41 million $ 32,861
Apr 11, 11 AM $ 0.0931
+0.53%
$ 10.39 million $ 33,089
Apr 11, 10 AM $ 0.0927
-0.13%
$ 10.34 million $ 31,380
Apr 11, 9 AM $ 0.0928
-0.15%
$ 10.35 million $ 29,223
Apr 11, 8 AM $ 0.0929
+0.35%
$ 10.37 million $ 28,247
Apr 11, 7 AM $ 0.0926
-0.39%
$ 10.34 million $ 28,278
Apr 11, 6 AM $ 0.093
-0.43%
$ 10.37 million $ 30,571
Apr 11, 5 AM $ 0.0934
-0.18%
$ 10.42 million $ 32,113
Apr 11, 4 AM $ 0.0935
-0.03%
$ 10.44 million $ 32,314
Apr 11, 3 AM $ 0.0935
-0.17%
$ 10.44 million $ 40,495
Apr 11, 2 AM $ 0.0937
-0.05%
$ 10.45 million $ 38,951
Apr 11, 1 AM $ 0.0937
+0.00%
$ 10.46 million $ 37,655
Apr 11, 12 AM $ 0.0937
-0.11%
$ 10.46 million $ 39,142
Apr 10, 11 PM $ 0.0938
-0.21%
$ 10.47 million $ 39,867
Apr 10, 10 PM $ 0.094
+0.09%
$ 10.49 million $ 39,505
Apr 10, 9 PM $ 0.0939
+0.02%
$ 10.48 million $ 41,756
Apr 10, 8 PM $ 0.0939
-0.02%
$ 10.47 million $ 43,167
Apr 10, 7 PM $ 0.0938
+0.15%
$ 10.47 million $ 43,360
Apr 10, 6 PM $ 0.0937
+0.04%
$ 10.45 million $ 43,590
Apr 10, 5 PM $ 0.0937
-0.18%
$ 10.45 million $ 45,015
Apr 10, 4 PM $ 0.0938
+0.39%
$ 10.47 million $ 45,993
Apr 10, 3 PM $ 0.0934
-0.22%
$ 10.43 million $ 46,199
Apr 10, 2 PM $ 0.0937
+0.65%
$ 10.45 million $ 47,955
Apr 10, 1 PM $ 0.093
+0.00%
$ 10.38 million $ 49,099
Apr 10, 12 PM $ 0.093
+0.22%
$ 10.38 million $ 47,962
Apr 10, 11 AM $ 0.0928
+0.23%
$ 10.36 million $ 47,453
Apr 10, 10 AM $ 0.0926
+0.26%
$ 10.34 million $ 47,200
Apr 10, 9 AM $ 0.0924
+0.47%
$ 10.31 million $ 47,290
Apr 10, 8 AM $ 0.092
+0.37%
$ 10.26 million $ 48,370
Apr 10, 7 AM $ 0.0916
-0.60%
$ 10.22 million $ 49,759
Apr 10, 6 AM $ 0.0922
-0.96%
$ 10.29 million $ 49,171
Apr 10, 5 AM $ 0.0931
-1.03%
$ 10.39 million $ 49,084
Apr 10, 4 AM $ 0.094
-0.67%
$ 10.49 million $ 48,999
Apr 10, 3 AM $ 0.0946
-0.17%
$ 10.56 million $ 38,772
Apr 10, 2 AM $ 0.0947
-0.22%
$ 10.57 million $ 37,697
Apr 10, 1 AM $ 0.0951
+0.29%
$ 10.61 million $ 37,103
Apr 10, 12 AM $ 0.0949
-0.41%
$ 10.59 million $ 36,005