Abelian Historical Data

ABEL Page 14
Download
Date Close Price change Market cap Trading volume
Apr 19, 6 AM $ 0.092
-0.32%
$ 10.59 million $ 30,904
Apr 19, 5 AM $ 0.0923
+0.31%
$ 10.63 million $ 31,995
Apr 19, 4 AM $ 0.092
-0.74%
$ 10.6 million $ 31,601
Apr 19, 3 AM $ 0.0927
+0.41%
$ 10.67 million $ 31,334
Apr 19, 2 AM $ 0.0923
+0.02%
$ 10.63 million $ 30,867
Apr 19, 1 AM $ 0.0923
-0.39%
$ 10.63 million $ 30,076
Apr 19, 12 AM $ 0.0927
+0.19%
$ 10.67 million $ 28,539
Apr 18, 11 PM $ 0.0925
-0.08%
$ 10.65 million $ 27,612
Apr 18, 10 PM $ 0.0926
-0.03%
$ 10.66 million $ 28,161
Apr 18, 9 PM $ 0.0925
+0.41%
$ 10.65 million $ 29,288
Apr 18, 8 PM $ 0.0921
-0.29%
$ 10.61 million $ 29,977
Apr 18, 7 PM $ 0.0924
-0.57%
$ 10.64 million $ 31,586
Apr 18, 6 PM $ 0.0929
-0.26%
$ 10.7 million $ 32,850
Apr 18, 5 PM $ 0.0932
+0.39%
$ 10.74 million $ 33,863
Apr 18, 4 PM $ 0.0928
-0.67%
$ 10.69 million $ 34,352
Apr 18, 3 PM $ 0.0934
-0.16%
$ 10.76 million $ 34,199
Apr 18, 2 PM $ 0.0932
+0.09%
$ 10.73 million $ 33,881
Apr 18, 1 PM $ 0.0933
-0.23%
$ 10.74 million $ 34,486
Apr 18, 12 PM $ 0.0935
+0.21%
$ 10.77 million $ 34,849
Apr 18, 11 AM $ 0.0933
-0.18%
$ 10.74 million $ 35,146
Apr 18, 10 AM $ 0.0934
-0.39%
$ 10.76 million $ 36,325
Apr 18, 9 AM $ 0.0939
+0.67%
$ 10.81 million $ 35,632
Apr 18, 8 AM $ 0.0933
-0.97%
$ 10.74 million $ 36,846
Apr 18, 7 AM $ 0.0942
-0.19%
$ 10.85 million $ 38,661
Apr 18, 6 AM $ 0.0943
-0.15%
$ 10.87 million $ 39,414
Apr 18, 5 AM $ 0.0945
+0.06%
$ 10.88 million $ 37,870
Apr 18, 4 AM $ 0.0943
-0.12%
$ 10.86 million $ 38,132
Apr 18, 3 AM $ 0.0945
-0.34%
$ 10.88 million $ 38,145
Apr 18, 2 AM $ 0.0948
+0.19%
$ 10.92 million $ 38,772
Apr 18, 1 AM $ 0.0946
+0.00%
$ 10.9 million $ 39,024
Apr 18, 12 AM $ 0.0947
+0.09%
$ 10.9 million $ 38,723
Apr 17, 11 PM $ 0.0946
-0.03%
$ 10.9 million $ 38,743
Apr 17, 10 PM $ 0.0947
+0.08%
$ 10.91 million $ 39,236
Apr 17, 9 PM $ 0.0946
+0.09%
$ 10.9 million $ 36,809
Apr 17, 8 PM $ 0.0945
-0.34%
$ 10.88 million $ 35,500
Apr 17, 7 PM $ 0.0948
+0.14%
$ 10.92 million $ 33,596
Apr 17, 6 PM $ 0.0947
-0.22%
$ 10.91 million $ 33,662
Apr 17, 5 PM $ 0.0949
-0.19%
$ 10.93 million $ 34,826
Apr 17, 4 PM $ 0.0951
+0.07%
$ 10.95 million $ 33,922
Apr 17, 3 PM $ 0.095
-0.06%
$ 10.95 million $ 33,305
Apr 17, 2 PM $ 0.0951
+1.00%
$ 10.95 million $ 32,453
Apr 17, 1 PM $ 0.0942
+1.47%
$ 10.84 million $ 33,537
Apr 17, 12 PM $ 0.0928
+0.17%
$ 10.69 million $ 33,715
Apr 17, 11 AM $ 0.0926
+0.45%
$ 10.67 million $ 35,349
Apr 17, 10 AM $ 0.0922
-0.61%
$ 10.62 million $ 35,317
Apr 17, 9 AM $ 0.0928
+0.62%
$ 10.69 million $ 34,855
Apr 17, 8 AM $ 0.0922
+0.32%
$ 10.62 million $ 35,167
Apr 17, 7 AM $ 0.0919
+0.23%
$ 10.59 million $ 35,435
Apr 17, 6 AM $ 0.0918
+0.29%
$ 10.57 million $ 36,002
Apr 17, 5 AM $ 0.0915
-0.11%
$ 10.54 million $ 36,888