Abelian Historical Data

ABEL Page 11
Download
Date Close Price change Market cap Trading volume
Apr 25, 10 AM $ 0.0895
+0.06%
$ 10.3 million $ 39,007
Apr 25, 9 AM $ 0.0894
+0.38%
$ 10.29 million $ 39,153
Apr 25, 8 AM $ 0.089
-0.36%
$ 10.25 million $ 39,690
Apr 25, 7 AM $ 0.0893
-0.04%
$ 10.29 million $ 39,675
Apr 25, 6 AM $ 0.0894
+0.48%
$ 10.3 million $ 40,140
Apr 25, 5 AM $ 0.0894
-0.13%
$ 10.3 million $ 39,340
Apr 25, 4 AM $ 0.0896
+0.64%
$ 10.32 million $ 39,232
Apr 25, 3 AM $ 0.089
-0.65%
$ 10.25 million $ 38,725
Apr 25, 2 AM $ 0.0896
+0.36%
$ 10.32 million $ 37,314
Apr 25, 1 AM $ 0.0893
+0.04%
$ 10.29 million $ 35,577
Apr 25, 12 AM $ 0.0893
-0.08%
$ 10.28 million $ 36,071
Apr 24, 11 PM $ 0.0894
+0.13%
$ 10.3 million $ 36,549
Apr 24, 10 PM $ 0.0892
-0.35%
$ 10.28 million $ 36,148
Apr 24, 9 PM $ 0.0896
-0.17%
$ 10.32 million $ 34,913
Apr 24, 8 PM $ 0.0896
+0.00%
$ 10.32 million $ 34,465
Apr 24, 7 PM $ 0.0896
+0.22%
$ 10.32 million $ 34,938
Apr 24, 6 PM $ 0.0894
-0.30%
$ 10.3 million $ 34,927
Apr 24, 5 PM $ 0.0897
-0.08%
$ 10.33 million $ 35,132
Apr 24, 4 PM $ 0.0898
-0.12%
$ 10.34 million $ 35,145
Apr 24, 3 PM $ 0.0899
-0.12%
$ 10.36 million $ 35,283
Apr 24, 2 PM $ 0.09
+0.02%
$ 10.37 million $ 35,150
Apr 24, 1 PM $ 0.09
-0.04%
$ 10.37 million $ 32,448
Apr 24, 12 PM $ 0.0901
+0.72%
$ 10.37 million $ 30,384
Apr 24, 11 AM $ 0.0901
+0.27%
$ 10.38 million $ 29,001
Apr 24, 10 AM $ 0.0893
-0.47%
$ 10.28 million $ 28,933
Apr 24, 9 AM $ 0.0897
-0.35%
$ 10.33 million $ 30,212
Apr 24, 8 AM $ 0.09
+0.35%
$ 10.37 million $ 31,187
Apr 24, 7 AM $ 0.0898
+0.23%
$ 10.34 million $ 31,217
Apr 24, 6 AM $ 0.0896
-0.33%
$ 10.32 million $ 31,442
Apr 24, 5 AM $ 0.0899
+0.29%
$ 10.35 million $ 31,761
Apr 24, 4 AM $ 0.0896
-0.11%
$ 10.32 million $ 32,485
Apr 24, 3 AM $ 0.0898
-0.25%
$ 10.34 million $ 33,563
Apr 24, 2 AM $ 0.09
-0.15%
$ 10.36 million $ 34,410
Apr 24, 1 AM $ 0.0901
-0.10%
$ 10.38 million $ 36,320
Apr 24, 12 AM $ 0.0902
+0.27%
$ 10.39 million $ 40,327
Apr 23, 11 PM $ 0.09
+0.05%
$ 10.36 million $ 39,010
Apr 23, 10 PM $ 0.0899
+0.53%
$ 10.36 million $ 37,305
Apr 23, 9 PM $ 0.0895
+0.14%
$ 10.31 million $ 37,221
Apr 23, 8 PM $ 0.0893
-0.16%
$ 10.29 million $ 37,211
Apr 23, 7 PM $ 0.0895
+0.24%
$ 10.31 million $ 35,870
Apr 23, 6 PM $ 0.0893
+0.07%
$ 10.29 million $ 35,009
Apr 23, 5 PM $ 0.0891
-0.48%
$ 10.27 million $ 35,531
Apr 23, 4 PM $ 0.0896
-0.69%
$ 10.32 million $ 35,751
Apr 23, 3 PM $ 0.0902
-0.02%
$ 10.39 million $ 35,380
Apr 23, 2 PM $ 0.0903
+0.90%
$ 10.4 million $ 35,109
Apr 23, 1 PM $ 0.0895
-0.18%
$ 10.3 million $ 35,133
Apr 23, 12 PM $ 0.0896
-0.10%
$ 10.32 million $ 35,172
Apr 23, 11 AM $ 0.0897
+0.25%
$ 10.33 million $ 35,338
Apr 23, 10 AM $ 0.0895
-0.40%
$ 10.31 million $ 34,762
Apr 23, 9 AM $ 0.0898
-0.08%
$ 10.35 million $ 33,175