ABLE Historical Data

ABLX Page 2
Download
Date Close Price change Market cap Trading volume
Jun 7, 2019 $ 0.000122
+2.82%
$ 2.93 million $ 93,876
Jun 6, 2019 $ 0.000119
-4.41%
$ 2.85 million $ 77,849
Jun 5, 2019 $ 0.000124
-15.66%
$ 2.98 million $ 64,878
Jun 4, 2019 $ 0.000147
+26.50%
$ 3.53 million $ 105,465
Jun 3, 2019 $ 0.000116
+8.10%
$ 2.79 million $ 102,636
Jun 2, 2019 $ 0.000108
-7.44%
$ 2.58 million $ 81,144
Jun 1, 2019 $ 0.000116
+59.80%
$ 2.79 million $ 103,934
May 31, 2019 $ 0.0000728
+12.22%
$ 1.75 million $ 60,926
May 30, 2019 $ 0.0000648
-6.51%
$ 1.56 million $ 71,093
May 29, 2019 $ 0.0000694
+1.15%
$ 1.66 million $ 57,578
May 28, 2019 $ 0.0000686
+9.20%
$ 1.65 million $ 54,897
May 27, 2019 $ 0.0000627
+6.14%
$ 1.51 million $ 34,252
May 26, 2019 $ 0.0000591
+1.08%
$ 1.42 million $ 24,089
May 25, 2019 $ 0.0000585
+0.17%
$ 1.4 million $ 10,848
May 24, 2019 $ 0.0000584
-0.80%
$ 1.4 million $ 27,285
May 23, 2019 $ 0.0000589
-0.30%
$ 1.41 million $ 16,716
May 22, 2019 $ 0.000059
+6.73%
$ 1.42 million $ 29,889
May 21, 2019 $ 0.0000552
+4.99%
$ 1.33 million $ 28,760
May 20, 2019 $ 0.0000526
-2.48%
$ 1.26 million $ 38,218
May 19, 2019 $ 0.0000539
+2.53%
$ 1.29 million $ 24,096
May 18, 2019 $ 0.0000526
+0.49%
$ 1.26 million $ 11,478
May 17, 2019 $ 0.0000523
-8.09%
$ 1.26 million $ 31,003
May 16, 2019 $ 0.0000569
+7.89%
$ 1.37 million $ 56,620
May 15, 2019 $ 0.0000527
-4.80%
$ 1.26 million $ 43,720
May 14, 2019 $ 0.0000553
+33.62%
$ 1.33 million $ 34,223
May 13, 2019 $ 0.0000414
+3.67%
$ 992,976 $ 25,047
May 12, 2019 $ 0.0000399
+2.34%
$ 958,161 $ 22,411
May 11, 2019 $ 0.000039
+7.26%
$ 935,739 $ 18,481
May 10, 2019 $ 0.0000363
-17.10%
$ 872,397 $ 9,616
May 9, 2019 $ 0.0000438
+4.40%
$ 1.05 million $ 18,052
May 8, 2019 $ 0.000042
-13.07%
$ 1.01 million $ 13,417
May 7, 2019 $ 0.0000483
-12.27%
$ 1.16 million $ 22,538
May 6, 2019 $ 0.0000551
+19.69%
$ 1.32 million $ 21,080
May 5, 2019 $ 0.000046
+24.14%
$ 1.1 million $ 13,641
May 4, 2019 $ 0.0000371
+42.71%
$ 889,210 $ 19,796
May 3, 2019 $ 0.000026
-28.20%
$ 622,957 $ 7,274
May 2, 2019 $ 0.0000362
-6.93%
$ 867,631 $ 9,863
May 1, 2019 $ 0.0000388
-27.66%
$ 932,328 $ 12,606
Apr 30, 2019 $ 0.0000537
-15.21%
$ 1.29 million $ 8,792
Apr 29, 2019 $ 0.0000633
+15.99%
$ 1.52 million $ 7,080
Apr 28, 2019 $ 0.0000545
+4.70%
$ 1.31 million $ 3,268
Apr 27, 2019 $ 0.000052
-8.08%
$ 1.25 million $ 2,635
Apr 26, 2019 $ 0.0000566
+6.25%
$ 1.36 million $ 8,727
Apr 25, 2019 $ 0.0000533
+17.28%
$ 1.28 million $ 6,933
Apr 24, 2019 $ 0.0000455
-3.48%
$ 1.09 million $ 3,881
Apr 23, 2019 $ 0.0000471
-0.26%
$ 1.13 million $ 2,618
Apr 22, 2019 $ 0.0000473
+7.42%
$ 1.13 million $ 11,382
Apr 21, 2019 $ 0.000044
+1.61%
$ 1.06 million $ 7,104
Apr 20, 2019 $ 0.0000433
-3.49%
$ 1.04 million $ 3,972
Apr 19, 2019 $ 0.0000449
+6.76%
$ 1.08 million $ 5,155