Abelian Historical Data

ABEL Page 9
Download
Date Close Price change Market cap Trading volume
Jun 12, 3 PM $ 0.073
-0.69%
$ 8.5 million $ 54,301
Jun 12, 2 PM $ 0.0735
-14.05%
$ 8.56 million $ 54,120
Jun 12, 1 PM $ 0.0855
+14.84%
$ 9.96 million $ 30,464
Jun 12, 12 PM $ 0.0745
+1.01%
$ 8.67 million $ 42,818
Jun 12, 11 AM $ 0.0737
-0.61%
$ 8.59 million $ 42,713
Jun 12, 10 AM $ 0.0742
+0.06%
$ 8.64 million $ 43,496
Jun 12, 9 AM $ 0.0741
+1.10%
$ 8.63 million $ 44,777
Jun 12, 8 AM $ 0.0733
+0.30%
$ 8.54 million $ 44,385
Jun 12, 7 AM $ 0.0731
-0.72%
$ 8.51 million $ 44,189
Jun 12, 6 AM $ 0.0736
-0.48%
$ 8.57 million $ 44,742
Jun 12, 5 AM $ 0.074
+1.31%
$ 8.62 million $ 44,841
Jun 12, 4 AM $ 0.073
-0.27%
$ 8.5 million $ 43,131
Jun 12, 3 AM $ 0.0732
-0.20%
$ 8.53 million $ 40,179
Jun 12, 2 AM $ 0.0734
+0.08%
$ 8.54 million $ 37,486
Jun 12, 1 AM $ 0.0734
-0.04%
$ 8.54 million $ 36,090
Jun 12, 12 AM $ 0.0734
+1.08%
$ 8.55 million $ 36,235
Jun 11, 11 PM $ 0.0726
+2.22%
$ 8.46 million $ 35,847
Jun 11, 10 PM $ 0.071
-0.22%
$ 8.27 million $ 30,877
Jun 11, 9 PM $ 0.0712
+0.09%
$ 8.29 million $ 30,724
Jun 11, 8 PM $ 0.0711
-0.31%
$ 8.28 million $ 31,285
Jun 11, 7 PM $ 0.0713
+0.65%
$ 8.3 million $ 30,749
Jun 11, 6 PM $ 0.0709
-0.23%
$ 8.25 million $ 29,440
Jun 11, 5 PM $ 0.0709
+1.17%
$ 8.26 million $ 27,526
Jun 11, 4 PM $ 0.0702
+2.23%
$ 8.17 million $ 26,939
Jun 11, 3 PM $ 0.0686
-0.09%
$ 7.99 million $ 25,617
Jun 11, 2 PM $ 0.0688
-0.25%
$ 8.01 million $ 25,370
Jun 11, 1 PM $ 0.0689
+0.35%
$ 8.03 million $ 25,247
Jun 11, 12 PM $ 0.0687
-0.96%
$ 8 million $ 26,972
Jun 11, 11 AM $ 0.0694
+0.43%
$ 8.08 million $ 27,463
Jun 11, 10 AM $ 0.0691
-0.79%
$ 8.04 million $ 28,414
Jun 11, 9 AM $ 0.0696
+0.14%
$ 8.11 million $ 27,129
Jun 11, 8 AM $ 0.0695
+0.11%
$ 8.09 million $ 26,901
Jun 11, 7 AM $ 0.0694
+0.73%
$ 8.08 million $ 26,083
Jun 11, 6 AM $ 0.0694
+0.23%
$ 8.08 million $ 24,598
Jun 11, 5 AM $ 0.0692
-0.19%
$ 8.06 million $ 23,996
Jun 11, 4 AM $ 0.0693
-0.12%
$ 8.07 million $ 24,245
Jun 11, 3 AM $ 0.0694
+0.91%
$ 8.08 million $ 24,246
Jun 11, 2 AM $ 0.0688
+0.03%
$ 8.01 million $ 24,501
Jun 11, 1 AM $ 0.0687
+0.53%
$ 8.01 million $ 25,090
Jun 11, 12 AM $ 0.0684
+0.33%
$ 7.96 million $ 25,582
Jun 10, 11 PM $ 0.0682
+0.06%
$ 7.94 million $ 24,806
Jun 10, 10 PM $ 0.0681
+0.48%
$ 7.93 million $ 25,127
Jun 10, 9 PM $ 0.0678
-0.43%
$ 7.89 million $ 26,224
Jun 10, 8 PM $ 0.068
+0.12%
$ 7.92 million $ 26,208
Jun 10, 7 PM $ 0.0679
+0.06%
$ 7.91 million $ 26,427
Jun 10, 6 PM $ 0.0679
-0.13%
$ 7.91 million $ 26,598
Jun 10, 5 PM $ 0.068
-0.34%
$ 7.92 million $ 28,167
Jun 10, 4 PM $ 0.0682
+0.37%
$ 7.94 million $ 28,560
Jun 10, 3 PM $ 0.068
+0.06%
$ 7.92 million $ 28,567
Jun 10, 2 PM $ 0.0679
-0.67%
$ 7.91 million $ 29,177