Abelian Historical Data

ABEL Page 20
Download
Date Close Price change Market cap Trading volume
Apr 6, 11 PM $ 0.0914
+1.45%
$ 10.19 million $ 36,161
Apr 6, 10 PM $ 0.0901
-0.90%
$ 10.05 million $ 36,286
Apr 6, 9 PM $ 0.0909
-0.21%
$ 10.14 million $ 37,019
Apr 6, 3 PM $ 0.105
+0.00%
$ 11.77 million $ 23,857
Apr 6, 2 PM $ 0.1
+10.79%
$ 11.17 million $ 39,499
Apr 6, 1 PM $ 0.0903
+0.00%
$ 10.08 million $ 39,409
Apr 6, 12 PM $ 0.0904
-0.61%
$ 10.08 million $ 38,274
Apr 6, 11 AM $ 0.091
+0.06%
$ 10.15 million $ 39,188
Apr 6, 10 AM $ 0.0909
+0.10%
$ 10.14 million $ 40,473
Apr 6, 9 AM $ 0.0908
+0.61%
$ 10.13 million $ 40,871
Apr 6, 8 AM $ 0.0902
+0.50%
$ 10.06 million $ 41,398
Apr 6, 7 AM $ 0.0899
+0.12%
$ 10.03 million $ 40,956
Apr 6, 6 AM $ 0.0898
-0.27%
$ 10.02 million $ 40,209
Apr 6, 5 AM $ 0.09
-0.09%
$ 10.04 million $ 39,936
Apr 6, 4 AM $ 0.0901
+0.17%
$ 10.06 million $ 39,939
Apr 6, 3 AM $ 0.09
-0.48%
$ 10.04 million $ 39,180
Apr 6, 2 AM $ 0.0904
+0.92%
$ 10.09 million $ 37,900
Apr 6, 1 AM $ 0.0897
-0.38%
$ 10.01 million $ 36,140
Apr 6, 12 AM $ 0.09
-0.46%
$ 10.04 million $ 35,277
Apr 5, 11 PM $ 0.0904
+0.92%
$ 10.09 million $ 34,903
Apr 5, 10 PM $ 0.0896
+0.74%
$ 10 million $ 34,209
Apr 5, 9 PM $ 0.089
+0.10%
$ 9.92 million $ 33,154
Apr 5, 8 PM $ 0.0889
+0.40%
$ 9.92 million $ 32,798
Apr 5, 7 PM $ 0.0885
-0.05%
$ 9.88 million $ 31,867
Apr 5, 6 PM $ 0.0885
-0.16%
$ 9.88 million $ 31,699
Apr 5, 5 PM $ 0.0887
-0.23%
$ 9.89 million $ 31,868
Apr 5, 4 PM $ 0.0889
+0.00%
$ 9.91 million $ 31,120
Apr 5, 3 PM $ 0.0888
+0.73%
$ 9.91 million $ 31,244
Apr 5, 2 PM $ 0.0882
-0.05%
$ 9.84 million $ 29,658
Apr 5, 1 PM $ 0.0883
+0.09%
$ 9.85 million $ 28,597
Apr 5, 12 PM $ 0.0882
+0.26%
$ 9.84 million $ 28,772
Apr 5, 11 AM $ 0.088
+0.06%
$ 9.81 million $ 27,799
Apr 5, 10 AM $ 0.0879
-0.35%
$ 9.81 million $ 26,336
Apr 5, 9 AM $ 0.0882
-0.19%
$ 9.84 million $ 24,091
Apr 5, 8 AM $ 0.0884
+0.30%
$ 9.86 million $ 22,842
Apr 5, 7 AM $ 0.0881
+0.02%
$ 9.83 million $ 22,772
Apr 5, 6 AM $ 0.0881
-0.48%
$ 9.83 million $ 23,231
Apr 5, 5 AM $ 0.0885
+0.06%
$ 9.87 million $ 24,546
Apr 5, 4 AM $ 0.0885
+0.03%
$ 9.87 million $ 26,018
Apr 5, 3 AM $ 0.0884
-0.05%
$ 9.87 million $ 27,682
Apr 5, 2 AM $ 0.0885
-0.12%
$ 9.87 million $ 31,439
Apr 5, 1 AM $ 0.0886
+0.03%
$ 9.88 million $ 31,810
Apr 5, 12 AM $ 0.0885
-0.18%
$ 9.88 million $ 31,497
Apr 4, 11 PM $ 0.0888
-0.08%
$ 9.91 million $ 31,553
Apr 4, 10 PM $ 0.0889
+0.24%
$ 9.92 million $ 31,672
Apr 4, 9 PM $ 0.0887
+0.04%
$ 9.9 million $ 32,276
Apr 4, 8 PM $ 0.0885
+0.12%
$ 9.87 million $ 32,483
Apr 4, 7 PM $ 0.0887
-0.02%
$ 9.89 million $ 31,952
Apr 4, 6 PM $ 0.0887
-0.07%
$ 9.89 million $ 31,470
Apr 4, 5 PM $ 0.0887
+0.18%
$ 9.89 million $ 31,200