Abelian Historical Data

ABEL Page 10
Download
Date Close Price change Market cap Trading volume
Apr 27, 11 AM $ 0.0848
-0.60%
$ 9.76 million $ 48,757
Apr 27, 10 AM $ 0.0853
-2.46%
$ 9.82 million $ 46,957
Apr 27, 9 AM $ 0.0874
+0.01%
$ 10.07 million $ 32,861
Apr 27, 8 AM $ 0.0874
+0.25%
$ 10.07 million $ 33,682
Apr 27, 7 AM $ 0.0872
-0.14%
$ 10.04 million $ 34,290
Apr 27, 6 AM $ 0.0873
-0.19%
$ 10.06 million $ 33,767
Apr 27, 5 AM $ 0.0874
-0.85%
$ 10.07 million $ 33,633
Apr 27, 4 AM $ 0.0878
-0.88%
$ 10.11 million $ 33,909
Apr 27, 3 AM $ 0.0886
+0.25%
$ 10.21 million $ 33,932
Apr 27, 2 AM $ 0.0883
+0.09%
$ 10.17 million $ 33,823
Apr 27, 1 AM $ 0.0882
+0.50%
$ 10.16 million $ 33,882
Apr 27, 12 AM $ 0.0882
+0.50%
$ 10.16 million $ 33,901
Apr 26, 11 PM $ 0.088
+0.60%
$ 10.14 million $ 33,750
Apr 26, 10 PM $ 0.0875
-0.36%
$ 10.07 million $ 31,944
Apr 26, 9 PM $ 0.0875
-0.86%
$ 10.08 million $ 29,389
Apr 26, 8 PM $ 0.0879
-0.91%
$ 10.12 million $ 27,129
Apr 26, 7 PM $ 0.0887
+0.08%
$ 10.22 million $ 25,765
Apr 26, 6 PM $ 0.0886
-0.19%
$ 10.21 million $ 26,333
Apr 26, 5 PM $ 0.0888
-0.17%
$ 10.23 million $ 26,774
Apr 26, 4 PM $ 0.0889
-0.75%
$ 10.24 million $ 27,300
Apr 26, 3 PM $ 0.0896
+1.31%
$ 10.32 million $ 27,650
Apr 26, 2 PM $ 0.0885
+0.10%
$ 10.19 million $ 27,084
Apr 26, 1 PM $ 0.0884
+0.05%
$ 10.18 million $ 27,177
Apr 26, 12 PM $ 0.0883
-0.11%
$ 10.18 million $ 26,565
Apr 26, 11 AM $ 0.0884
+0.03%
$ 10.19 million $ 25,856
Apr 26, 10 AM $ 0.0884
-0.04%
$ 10.18 million $ 25,794
Apr 26, 9 AM $ 0.0884
-0.01%
$ 10.18 million $ 25,617
Apr 26, 8 AM $ 0.0884
+0.01%
$ 10.19 million $ 24,455
Apr 26, 7 AM $ 0.0884
+0.00%
$ 10.19 million $ 23,981
Apr 26, 6 AM $ 0.0884
-0.27%
$ 10.19 million $ 23,676
Apr 26, 5 AM $ 0.0887
+0.04%
$ 10.21 million $ 24,202
Apr 26, 4 AM $ 0.0886
+0.18%
$ 10.21 million $ 23,930
Apr 26, 3 AM $ 0.0885
-0.39%
$ 10.19 million $ 24,324
Apr 26, 2 AM $ 0.0888
+0.19%
$ 10.23 million $ 25,802
Apr 26, 1 AM $ 0.0887
-0.15%
$ 10.21 million $ 27,207
Apr 26, 12 AM $ 0.0888
-0.15%
$ 10.23 million $ 27,318
Apr 25, 11 PM $ 0.0889
+0.54%
$ 10.24 million $ 28,214
Apr 25, 10 PM $ 0.0884
+0.05%
$ 10.19 million $ 30,068
Apr 25, 9 PM $ 0.0884
-0.02%
$ 10.18 million $ 31,315
Apr 25, 8 PM $ 0.0884
-0.86%
$ 10.18 million $ 31,428
Apr 25, 7 PM $ 0.0892
-0.07%
$ 10.27 million $ 31,854
Apr 25, 6 PM $ 0.0892
+0.08%
$ 10.28 million $ 32,737
Apr 25, 5 PM $ 0.0892
-0.04%
$ 10.27 million $ 32,780
Apr 25, 4 PM $ 0.0892
-0.10%
$ 10.28 million $ 32,825
Apr 25, 3 PM $ 0.0894
-0.48%
$ 10.29 million $ 32,786
Apr 25, 2 PM $ 0.0898
+0.51%
$ 10.34 million $ 32,824
Apr 25, 1 PM $ 0.0893
+0.00%
$ 10.29 million $ 35,469
Apr 25, 12 PM $ 0.0894
-0.54%
$ 10.29 million $ 37,719
Apr 25, 11 AM $ 0.0899
+0.46%
$ 10.35 million $ 38,893
Apr 25, 10 AM $ 0.0895
+0.06%
$ 10.3 million $ 39,007