Abelian Historical Data

ABEL Page 12
Download
Date Close Price change Market cap Trading volume
Apr 23, 8 AM $ 0.0899
-0.25%
$ 10.36 million $ 33,283
Apr 23, 7 AM $ 0.0901
+0.48%
$ 10.38 million $ 33,801
Apr 23, 6 AM $ 0.0897
-0.10%
$ 10.33 million $ 32,760
Apr 23, 5 AM $ 0.0898
-0.77%
$ 10.34 million $ 32,638
Apr 23, 4 AM $ 0.0905
+0.10%
$ 10.42 million $ 32,877
Apr 23, 3 AM $ 0.0904
+0.00%
$ 10.41 million $ 33,114
Apr 23, 2 AM $ 0.0904
-0.39%
$ 10.41 million $ 32,787
Apr 23, 1 AM $ 0.0908
+2.60%
$ 10.46 million $ 31,570
Apr 23, 12 AM $ 0.0885
-0.24%
$ 10.2 million $ 27,751
Apr 22, 11 PM $ 0.0887
-0.01%
$ 10.22 million $ 28,682
Apr 22, 10 PM $ 0.0887
-0.32%
$ 10.22 million $ 29,255
Apr 22, 9 PM $ 0.089
+0.40%
$ 10.25 million $ 29,761
Apr 22, 8 PM $ 0.0887
-1.65%
$ 10.21 million $ 29,769
Apr 22, 7 PM $ 0.0901
-0.13%
$ 10.38 million $ 32,317
Apr 22, 6 PM $ 0.0903
+0.26%
$ 10.4 million $ 33,333
Apr 22, 5 PM $ 0.09
+0.36%
$ 10.37 million $ 32,988
Apr 22, 4 PM $ 0.0897
-0.32%
$ 10.33 million $ 32,602
Apr 22, 3 PM $ 0.0899
+0.08%
$ 10.36 million $ 32,915
Apr 22, 2 PM $ 0.0897
-0.04%
$ 10.34 million $ 33,251
Apr 22, 1 PM $ 0.0898
+0.41%
$ 10.34 million $ 33,909
Apr 22, 12 PM $ 0.0893
+0.11%
$ 10.29 million $ 33,810
Apr 22, 11 AM $ 0.0892
+0.18%
$ 10.28 million $ 33,563
Apr 22, 10 AM $ 0.089
+0.29%
$ 10.26 million $ 33,257
Apr 22, 9 AM $ 0.0888
-0.38%
$ 10.23 million $ 33,887
Apr 22, 8 AM $ 0.0891
+0.14%
$ 10.26 million $ 34,898
Apr 22, 7 AM $ 0.089
-0.06%
$ 10.25 million $ 35,364
Apr 22, 6 AM $ 0.089
-0.01%
$ 10.26 million $ 37,388
Apr 22, 5 AM $ 0.089
-0.41%
$ 10.26 million $ 37,173
Apr 22, 4 AM $ 0.0894
-0.60%
$ 10.3 million $ 36,541
Apr 22, 3 AM $ 0.09
+0.43%
$ 10.36 million $ 35,900
Apr 22, 2 AM $ 0.0896
+1.19%
$ 10.32 million $ 36,178
Apr 22, 1 AM $ 0.0885
-0.04%
$ 10.2 million $ 36,517
Apr 22, 12 AM $ 0.0886
+0.22%
$ 10.2 million $ 35,784
Apr 21, 11 PM $ 0.0884
+0.50%
$ 10.18 million $ 36,251
Apr 21, 10 PM $ 0.0879
-0.38%
$ 10.13 million $ 36,586
Apr 21, 9 PM $ 0.0883
+0.13%
$ 10.17 million $ 40,796
Apr 21, 8 PM $ 0.0882
+0.51%
$ 10.15 million $ 40,795
Apr 21, 7 PM $ 0.0877
-0.27%
$ 10.1 million $ 38,458
Apr 21, 6 PM $ 0.0879
+0.07%
$ 10.13 million $ 37,579
Apr 21, 5 PM $ 0.0879
-0.48%
$ 10.13 million $ 37,267
Apr 21, 4 PM $ 0.0884
+0.25%
$ 10.19 million $ 38,344
Apr 21, 3 PM $ 0.0882
-0.28%
$ 10.16 million $ 38,789
Apr 21, 2 PM $ 0.0885
-0.13%
$ 10.2 million $ 39,543
Apr 21, 1 PM $ 0.0886
+0.14%
$ 10.21 million $ 39,313
Apr 21, 12 PM $ 0.0885
-0.99%
$ 10.19 million $ 39,965
Apr 21, 11 AM $ 0.0893
+0.00%
$ 10.29 million $ 40,380
Apr 21, 10 AM $ 0.0894
+0.28%
$ 10.3 million $ 40,620
Apr 21, 9 AM $ 0.0891
-0.20%
$ 10.27 million $ 40,250
Apr 21, 8 AM $ 0.0893
+0.85%
$ 10.29 million $ 39,011
Apr 21, 7 AM $ 0.0886
-0.04%
$ 10.2 million $ 37,400