Abelian Historical Data

ABEL Page 2
Download
Date Close Price change Market cap Trading volume
May 13, 8 PM $ 0.0781
+0.07%
$ 9 million $ 32,690
May 13, 7 PM $ 0.078
-0.01%
$ 8.99 million $ 32,339
May 13, 6 PM $ 0.0781
+0.60%
$ 8.99 million $ 31,053
May 13, 5 PM $ 0.0776
-0.26%
$ 8.94 million $ 30,922
May 13, 4 PM $ 0.0778
+0.23%
$ 8.96 million $ 30,317
May 13, 3 PM $ 0.0777
-0.80%
$ 8.95 million $ 30,010
May 13, 2 PM $ 0.0783
-0.32%
$ 9.02 million $ 28,233
May 13, 1 PM $ 0.0786
-0.04%
$ 9.05 million $ 30,059
May 13, 12 PM $ 0.0786
-0.55%
$ 9.05 million $ 30,999
May 13, 11 AM $ 0.079
-0.31%
$ 9.1 million $ 30,631
May 13, 10 AM $ 0.0793
-0.49%
$ 9.13 million $ 29,376
May 13, 9 AM $ 0.0797
+0.12%
$ 9.18 million $ 28,569
May 13, 8 AM $ 0.0796
+0.07%
$ 9.16 million $ 28,220
May 13, 7 AM $ 0.0795
+0.19%
$ 9.16 million $ 27,997
May 13, 6 AM $ 0.0794
-0.33%
$ 9.14 million $ 27,797
May 13, 5 AM $ 0.0792
+0.24%
$ 9.12 million $ 27,696
May 13, 4 AM $ 0.079
-0.60%
$ 9.1 million $ 27,625
May 13, 3 AM $ 0.0795
+0.14%
$ 9.16 million $ 27,462
May 13, 2 AM $ 0.0789
-0.45%
$ 9.09 million $ 28,243
May 13, 1 AM $ 0.0793
+0.42%
$ 9.13 million $ 28,530
May 13, 12 AM $ 0.0789
+0.12%
$ 9.09 million $ 28,631
May 12, 11 PM $ 0.0788
-0.19%
$ 9.07 million $ 29,842
May 12, 10 PM $ 0.079
+0.13%
$ 9.09 million $ 31,104
May 12, 9 PM $ 0.0788
+0.01%
$ 9.08 million $ 31,591
May 12, 8 PM $ 0.0788
-0.19%
$ 9.08 million $ 32,193
May 12, 7 PM $ 0.0789
+0.03%
$ 9.09 million $ 31,986
May 12, 6 PM $ 0.0789
+0.12%
$ 9.09 million $ 31,879
May 12, 5 PM $ 0.0789
+1.16%
$ 9.08 million $ 31,387
May 12, 4 PM $ 0.078
-1.42%
$ 8.98 million $ 32,133
May 12, 3 PM $ 0.0791
-0.08%
$ 9.11 million $ 33,099
May 12, 2 PM $ 0.0791
-0.02%
$ 9.12 million $ 32,979
May 12, 1 PM $ 0.0792
-0.36%
$ 9.12 million $ 30,741
May 12, 12 PM $ 0.0795
+0.43%
$ 9.15 million $ 29,779
May 12, 11 AM $ 0.0791
-0.30%
$ 9.11 million $ 29,837
May 12, 10 AM $ 0.0794
-0.16%
$ 9.14 million $ 30,001
May 12, 9 AM $ 0.0792
+0.06%
$ 9.12 million $ 30,745
May 12, 8 AM $ 0.0791
+0.01%
$ 9.11 million $ 31,507
May 12, 7 AM $ 0.0791
-0.11%
$ 9.11 million $ 31,642
May 12, 6 AM $ 0.0796
+0.44%
$ 9.17 million $ 31,079
May 12, 5 AM $ 0.0793
-0.42%
$ 9.13 million $ 30,785
May 12, 4 AM $ 0.0796
+0.68%
$ 9.17 million $ 30,705
May 12, 3 AM $ 0.0794
-0.38%
$ 9.14 million $ 31,774
May 12, 2 AM $ 0.0797
+0.07%
$ 9.18 million $ 31,699
May 12, 1 AM $ 0.0797
-0.56%
$ 9.18 million $ 31,677
May 12, 12 AM $ 0.0801
-0.14%
$ 9.23 million $ 31,472
May 11, 11 PM $ 0.0802
+0.08%
$ 9.24 million $ 30,373
May 11, 10 PM $ 0.0802
-0.04%
$ 9.23 million $ 31,405
May 11, 9 PM $ 0.0801
-0.12%
$ 9.23 million $ 33,318
May 11, 8 PM $ 0.0802
-0.11%
$ 9.24 million $ 34,587
May 11, 7 PM $ 0.0803
+0.31%
$ 9.25 million $ 35,429