Abelian Historical Data

ABEL Page 15
Download
Date Close Price change Market cap Trading volume
Apr 17, 5 AM $ 0.0915
-0.11%
$ 10.54 million $ 36,888
Apr 17, 4 AM $ 0.0916
+0.08%
$ 10.55 million $ 37,340
Apr 17, 3 AM $ 0.0916
+0.04%
$ 10.55 million $ 37,500
Apr 17, 2 AM $ 0.0915
-0.21%
$ 10.54 million $ 37,266
Apr 17, 1 AM $ 0.0917
+0.28%
$ 10.57 million $ 36,548
Apr 17, 12 AM $ 0.0915
-2.56%
$ 10.54 million $ 36,063
Apr 16, 11 PM $ 0.0939
-0.89%
$ 10.81 million $ 35,728
Apr 16, 10 PM $ 0.0947
+0.00%
$ 10.91 million $ 33,817
Apr 16, 9 PM $ 0.0947
-0.20%
$ 10.91 million $ 33,650
Apr 16, 8 PM $ 0.0949
-0.47%
$ 10.93 million $ 33,583
Apr 16, 7 PM $ 0.0954
+0.00%
$ 10.98 million $ 33,748
Apr 16, 6 PM $ 0.0955
+0.85%
$ 11 million $ 32,818
Apr 16, 5 PM $ 0.0947
+0.00%
$ 10.91 million $ 34,140
Apr 16, 4 PM $ 0.0947
-0.22%
$ 10.91 million $ 33,977
Apr 16, 3 PM $ 0.0949
+0.61%
$ 10.93 million $ 34,702
Apr 16, 2 PM $ 0.0943
+0.30%
$ 10.86 million $ 39,735
Apr 16, 1 PM $ 0.0941
-1.06%
$ 10.83 million $ 38,555
Apr 16, 12 PM $ 0.095
+0.02%
$ 10.94 million $ 39,938
Apr 16, 11 AM $ 0.0949
+0.20%
$ 10.93 million $ 39,646
Apr 16, 10 AM $ 0.0947
+0.00%
$ 10.91 million $ 38,952
Apr 16, 9 AM $ 0.0951
+0.13%
$ 10.95 million $ 39,054
Apr 16, 8 AM $ 0.095
+0.19%
$ 10.94 million $ 38,796
Apr 16, 7 AM $ 0.0948
-0.48%
$ 10.92 million $ 37,590
Apr 16, 6 AM $ 0.0952
+0.04%
$ 10.97 million $ 36,606
Apr 16, 5 AM $ 0.0952
+0.17%
$ 10.96 million $ 35,982
Apr 16, 4 AM $ 0.095
+0.00%
$ 10.95 million $ 35,237
Apr 16, 3 AM $ 0.095
-0.08%
$ 10.95 million $ 35,345
Apr 16, 2 AM $ 0.0951
+0.01%
$ 10.96 million $ 37,015
Apr 16, 1 AM $ 0.0951
-0.14%
$ 10.95 million $ 38,666
Apr 16, 12 AM $ 0.0952
-0.67%
$ 10.97 million $ 38,513
Apr 15, 11 PM $ 0.0959
-0.02%
$ 11.04 million $ 38,695
Apr 15, 10 PM $ 0.0959
+0.11%
$ 11.05 million $ 39,823
Apr 15, 9 PM $ 0.0958
-0.02%
$ 11.03 million $ 39,885
Apr 15, 8 PM $ 0.0958
+0.03%
$ 11.04 million $ 40,061
Apr 15, 7 PM $ 0.0958
+0.50%
$ 11.03 million $ 39,896
Apr 15, 6 PM $ 0.0953
+0.28%
$ 10.98 million $ 39,950
Apr 15, 5 PM $ 0.0951
-0.30%
$ 10.95 million $ 39,360
Apr 15, 4 PM $ 0.0953
+0.32%
$ 10.98 million $ 40,053
Apr 15, 3 PM $ 0.0951
+0.14%
$ 10.61 million $ 40,599
Apr 15, 2 PM $ 0.0949
-0.58%
$ 10.59 million $ 35,978
Apr 15, 1 PM $ 0.0953
-0.71%
$ 10.64 million $ 36,143
Apr 15, 12 PM $ 0.0956
+0.01%
$ 10.67 million $ 34,796
Apr 15, 11 AM $ 0.0956
+0.50%
$ 10.67 million $ 33,593
Apr 15, 10 AM $ 0.0951
+0.03%
$ 10.61 million $ 33,474
Apr 15, 9 AM $ 0.0951
-0.11%
$ 10.61 million $ 36,120
Apr 15, 8 AM $ 0.0952
+0.19%
$ 10.62 million $ 35,202
Apr 15, 7 AM $ 0.095
-0.23%
$ 10.6 million $ 34,367
Apr 15, 6 AM $ 0.0953
+0.12%
$ 10.63 million $ 33,969
Apr 15, 5 AM $ 0.0951
-0.67%
$ 10.62 million $ 34,048
Apr 15, 4 AM $ 0.0958
-0.10%
$ 10.69 million $ 34,688