Abelian Historical Data

ABEL Page 19
Download
Date Close Price change Market cap Trading volume
Apr 9, 12 AM $ 0.0929
-0.42%
$ 10.36 million $ 38,651
Apr 8, 11 PM $ 0.0933
-0.01%
$ 10.41 million $ 37,996
Apr 8, 10 PM $ 0.0933
-0.39%
$ 10.41 million $ 37,362
Apr 8, 9 PM $ 0.0937
+0.42%
$ 10.46 million $ 37,239
Apr 8, 8 PM $ 0.0934
-0.25%
$ 10.42 million $ 37,484
Apr 8, 7 PM $ 0.0936
+0.43%
$ 10.45 million $ 38,453
Apr 8, 6 PM $ 0.0933
-1.14%
$ 10.41 million $ 40,473
Apr 8, 5 PM $ 0.0944
+0.34%
$ 10.53 million $ 42,887
Apr 8, 4 PM $ 0.0941
+0.61%
$ 10.5 million $ 44,344
Apr 8, 3 PM $ 0.0935
+0.44%
$ 10.43 million $ 43,727
Apr 8, 2 PM $ 0.0931
-0.89%
$ 10.39 million $ 43,925
Apr 8, 1 PM $ 0.0939
-0.25%
$ 10.48 million $ 43,295
Apr 8, 12 PM $ 0.0942
+0.38%
$ 10.51 million $ 42,540
Apr 8, 11 AM $ 0.0938
+0.21%
$ 10.47 million $ 42,703
Apr 8, 10 AM $ 0.0936
-0.55%
$ 10.45 million $ 42,573
Apr 8, 9 AM $ 0.0942
-0.19%
$ 10.51 million $ 42,422
Apr 8, 8 AM $ 0.0944
+2.85%
$ 10.53 million $ 42,467
Apr 8, 7 AM $ 0.0918
+1.13%
$ 10.24 million $ 40,753
Apr 8, 6 AM $ 0.0907
-0.17%
$ 10.12 million $ 39,268
Apr 8, 5 AM $ 0.0909
-0.38%
$ 10.14 million $ 38,396
Apr 8, 4 AM $ 0.0908
-0.24%
$ 10.13 million $ 36,100
Apr 8, 3 AM $ 0.0911
+0.02%
$ 10.16 million $ 34,789
Apr 8, 2 AM $ 0.0911
-1.83%
$ 10.16 million $ 33,918
Apr 8, 1 AM $ 0.0928
+0.25%
$ 10.35 million $ 33,186
Apr 8, 12 AM $ 0.0926
-0.53%
$ 10.33 million $ 32,939
Apr 7, 11 PM $ 0.0931
+1.45%
$ 10.38 million $ 32,774
Apr 7, 10 PM $ 0.0917
+1.10%
$ 10.23 million $ 32,616
Apr 7, 9 PM $ 0.0907
-1.12%
$ 10.12 million $ 32,818
Apr 7, 8 PM $ 0.0917
+0.21%
$ 10.24 million $ 32,741
Apr 7, 7 PM $ 0.0916
+0.55%
$ 10.22 million $ 31,754
Apr 7, 6 PM $ 0.0911
-0.46%
$ 10.16 million $ 30,186
Apr 7, 5 PM $ 0.0915
+1.20%
$ 10.21 million $ 27,691
Apr 7, 4 PM $ 0.0904
-0.04%
$ 10.09 million $ 26,197
Apr 7, 3 PM $ 0.0905
+0.71%
$ 10.09 million $ 27,018
Apr 7, 2 PM $ 0.0898
-0.70%
$ 10.02 million $ 27,651
Apr 7, 1 PM $ 0.0905
-0.30%
$ 10.09 million $ 28,351
Apr 7, 12 PM $ 0.0907
+0.02%
$ 10.12 million $ 29,506
Apr 7, 11 AM $ 0.0906
+0.26%
$ 10.11 million $ 29,486
Apr 7, 10 AM $ 0.0904
-1.02%
$ 10.09 million $ 29,747
Apr 7, 9 AM $ 0.0914
+0.25%
$ 10.19 million $ 30,765
Apr 7, 8 AM $ 0.0911
+0.45%
$ 10.16 million $ 30,358
Apr 7, 7 AM $ 0.0907
-0.16%
$ 10.12 million $ 30,653
Apr 7, 6 AM $ 0.0908
-0.25%
$ 10.13 million $ 31,059
Apr 7, 5 AM $ 0.0911
-0.16%
$ 10.16 million $ 31,091
Apr 7, 4 AM $ 0.0915
+0.26%
$ 10.21 million $ 30,697
Apr 7, 3 AM $ 0.0913
+0.60%
$ 10.19 million $ 31,127
Apr 7, 2 AM $ 0.0907
-0.38%
$ 10.12 million $ 32,258
Apr 7, 1 AM $ 0.0911
-0.30%
$ 10.17 million $ 34,410
Apr 7, 12 AM $ 0.0914
+0.04%
$ 10.2 million $ 35,553
Apr 6, 11 PM $ 0.0914
+1.45%
$ 10.19 million $ 36,161