Abelian Historical Data

ABEL Page 13
Download
Date Close Price change Market cap Trading volume
Apr 21, 7 AM $ 0.0886
-0.04%
$ 10.2 million $ 37,400
Apr 21, 6 AM $ 0.0886
+0.40%
$ 10.2 million $ 35,530
Apr 21, 5 AM $ 0.0882
-0.02%
$ 10.16 million $ 36,421
Apr 21, 4 AM $ 0.0882
-0.03%
$ 10.16 million $ 36,405
Apr 21, 3 AM $ 0.0883
+0.13%
$ 10.17 million $ 36,058
Apr 21, 2 AM $ 0.0881
-0.45%
$ 10.15 million $ 35,770
Apr 21, 1 AM $ 0.0885
+0.63%
$ 10.2 million $ 35,129
Apr 21, 12 AM $ 0.088
+0.14%
$ 10.14 million $ 35,256
Apr 20, 11 PM $ 0.0879
+0.93%
$ 10.13 million $ 33,788
Apr 20, 10 PM $ 0.0871
-6.11%
$ 10.03 million $ 35,039
Apr 20, 9 PM $ 0.0928
-0.18%
$ 10.69 million $ 32,493
Apr 20, 8 PM $ 0.0929
-0.07%
$ 10.7 million $ 33,119
Apr 20, 7 PM $ 0.093
-0.07%
$ 10.71 million $ 33,314
Apr 20, 6 PM $ 0.093
+0.24%
$ 10.72 million $ 33,188
Apr 20, 5 PM $ 0.0928
+0.90%
$ 10.69 million $ 34,155
Apr 20, 4 PM $ 0.0919
-0.24%
$ 10.59 million $ 33,119
Apr 20, 3 PM $ 0.0921
+0.51%
$ 10.61 million $ 33,104
Apr 20, 2 PM $ 0.0919
-0.27%
$ 10.58 million $ 32,863
Apr 20, 1 PM $ 0.0921
+0.30%
$ 10.61 million $ 33,114
Apr 20, 12 PM $ 0.0917
+0.12%
$ 10.57 million $ 32,649
Apr 20, 11 AM $ 0.0916
+0.19%
$ 10.56 million $ 32,387
Apr 20, 10 AM $ 0.0915
-0.08%
$ 10.54 million $ 32,414
Apr 20, 9 AM $ 0.0916
+0.11%
$ 10.55 million $ 32,729
Apr 20, 8 AM $ 0.0915
-0.27%
$ 10.53 million $ 33,475
Apr 20, 7 AM $ 0.0917
+0.06%
$ 10.56 million $ 33,590
Apr 20, 6 AM $ 0.0916
+0.84%
$ 10.56 million $ 33,461
Apr 20, 5 AM $ 0.0909
-0.68%
$ 10.47 million $ 32,626
Apr 20, 4 AM $ 0.0915
+0.22%
$ 10.54 million $ 32,782
Apr 20, 3 AM $ 0.0913
+0.18%
$ 10.51 million $ 32,539
Apr 20, 2 AM $ 0.0911
+0.30%
$ 10.49 million $ 32,294
Apr 20, 1 AM $ 0.0908
-0.46%
$ 10.46 million $ 33,366
Apr 20, 12 AM $ 0.0912
+0.45%
$ 10.51 million $ 35,822
Apr 19, 11 PM $ 0.0908
-0.40%
$ 10.46 million $ 36,455
Apr 19, 10 PM $ 0.0912
-0.03%
$ 10.5 million $ 34,929
Apr 19, 9 PM $ 0.0913
-0.39%
$ 10.51 million $ 34,527
Apr 19, 8 PM $ 0.0916
-0.52%
$ 10.55 million $ 34,164
Apr 19, 7 PM $ 0.0921
+0.23%
$ 10.61 million $ 34,340
Apr 19, 6 PM $ 0.0919
-0.20%
$ 10.59 million $ 34,160
Apr 19, 5 PM $ 0.092
-0.43%
$ 10.6 million $ 32,824
Apr 19, 4 PM $ 0.0924
-0.49%
$ 10.65 million $ 33,511
Apr 19, 3 PM $ 0.0929
-0.10%
$ 10.7 million $ 34,109
Apr 19, 2 PM $ 0.093
+0.12%
$ 10.71 million $ 34,685
Apr 19, 1 PM $ 0.0929
+0.48%
$ 10.7 million $ 33,630
Apr 19, 12 PM $ 0.0924
-0.01%
$ 10.65 million $ 33,403
Apr 19, 11 AM $ 0.0924
+0.25%
$ 10.65 million $ 33,096
Apr 19, 10 AM $ 0.0922
+0.34%
$ 10.62 million $ 32,646
Apr 19, 9 AM $ 0.0919
-0.38%
$ 10.58 million $ 33,231
Apr 19, 8 AM $ 0.0922
-0.04%
$ 10.62 million $ 31,098
Apr 19, 7 AM $ 0.0923
+0.34%
$ 10.63 million $ 30,792
Apr 19, 6 AM $ 0.092
-0.32%
$ 10.59 million $ 30,904