Abelian Historical Data

ABEL Page 18
Download
Date Close Price change Market cap Trading volume
Apr 11, 1 AM $ 0.0937
+0.00%
$ 10.46 million $ 37,655
Apr 11, 12 AM $ 0.0937
-0.11%
$ 10.46 million $ 39,142
Apr 10, 11 PM $ 0.0938
-0.21%
$ 10.47 million $ 39,867
Apr 10, 10 PM $ 0.094
+0.09%
$ 10.49 million $ 39,505
Apr 10, 9 PM $ 0.0939
+0.02%
$ 10.48 million $ 41,756
Apr 10, 8 PM $ 0.0939
-0.02%
$ 10.47 million $ 43,167
Apr 10, 7 PM $ 0.0938
+0.15%
$ 10.47 million $ 43,360
Apr 10, 6 PM $ 0.0937
+0.04%
$ 10.45 million $ 43,590
Apr 10, 5 PM $ 0.0937
-0.18%
$ 10.45 million $ 45,015
Apr 10, 4 PM $ 0.0938
+0.39%
$ 10.47 million $ 45,993
Apr 10, 3 PM $ 0.0934
-0.22%
$ 10.43 million $ 46,199
Apr 10, 2 PM $ 0.0937
+0.65%
$ 10.45 million $ 47,955
Apr 10, 1 PM $ 0.093
+0.00%
$ 10.38 million $ 49,099
Apr 10, 12 PM $ 0.093
+0.22%
$ 10.38 million $ 47,962
Apr 10, 11 AM $ 0.0928
+0.23%
$ 10.36 million $ 47,453
Apr 10, 10 AM $ 0.0926
+0.26%
$ 10.34 million $ 47,200
Apr 10, 9 AM $ 0.0924
+0.47%
$ 10.31 million $ 47,290
Apr 10, 8 AM $ 0.092
+0.37%
$ 10.26 million $ 48,370
Apr 10, 7 AM $ 0.0916
-0.60%
$ 10.22 million $ 49,759
Apr 10, 6 AM $ 0.0922
-0.96%
$ 10.29 million $ 49,171
Apr 10, 5 AM $ 0.0931
-1.03%
$ 10.39 million $ 49,084
Apr 10, 4 AM $ 0.094
-0.67%
$ 10.49 million $ 48,999
Apr 10, 3 AM $ 0.0946
-0.17%
$ 10.56 million $ 38,772
Apr 10, 2 AM $ 0.0947
-0.22%
$ 10.57 million $ 37,697
Apr 10, 1 AM $ 0.0951
+0.29%
$ 10.61 million $ 37,103
Apr 10, 12 AM $ 0.0949
-0.41%
$ 10.59 million $ 36,005
Apr 9, 11 PM $ 0.0953
+0.02%
$ 10.63 million $ 35,797
Apr 9, 10 PM $ 0.0953
+0.06%
$ 10.63 million $ 37,030
Apr 9, 9 PM $ 0.0952
+0.54%
$ 10.62 million $ 35,063
Apr 9, 8 PM $ 0.0947
+0.29%
$ 10.57 million $ 33,475
Apr 9, 7 PM $ 0.0944
-0.12%
$ 10.54 million $ 33,317
Apr 9, 6 PM $ 0.0945
-0.28%
$ 10.55 million $ 33,084
Apr 9, 5 PM $ 0.0948
+0.99%
$ 10.58 million $ 31,860
Apr 9, 4 PM $ 0.0939
+0.16%
$ 10.48 million $ 31,124
Apr 9, 3 PM $ 0.0937
+0.81%
$ 10.46 million $ 31,822
Apr 9, 2 PM $ 0.093
+0.03%
$ 10.37 million $ 30,260
Apr 9, 1 PM $ 0.0929
-0.24%
$ 10.37 million $ 29,451
Apr 9, 12 PM $ 0.0932
+0.01%
$ 10.4 million $ 30,550
Apr 9, 11 AM $ 0.0931
+0.00%
$ 10.39 million $ 30,978
Apr 9, 10 AM $ 0.0931
+0.01%
$ 10.39 million $ 31,394
Apr 9, 9 AM $ 0.0931
-0.20%
$ 10.38 million $ 32,399
Apr 9, 8 AM $ 0.0932
+0.40%
$ 10.4 million $ 32,173
Apr 9, 7 AM $ 0.0929
-0.05%
$ 10.36 million $ 32,944
Apr 9, 6 AM $ 0.0929
+0.10%
$ 10.37 million $ 33,462
Apr 9, 5 AM $ 0.0928
-0.12%
$ 10.36 million $ 33,089
Apr 9, 4 AM $ 0.0929
-0.08%
$ 10.37 million $ 34,658
Apr 9, 3 AM $ 0.093
-0.16%
$ 10.38 million $ 36,571
Apr 9, 2 AM $ 0.0932
+0.20%
$ 10.4 million $ 37,511
Apr 9, 1 AM $ 0.093
+0.07%
$ 10.37 million $ 38,531
Apr 9, 12 AM $ 0.0929
-0.42%
$ 10.36 million $ 38,651