Abelian Historical Data

ABEL Page 21
Download
Date Close Price change Market cap Trading volume
Apr 4, 4 PM $ 0.0886
+0.07%
$ 9.88 million $ 31,068
Apr 4, 3 PM $ 0.0888
+0.40%
$ 9.91 million $ 32,178
Apr 4, 2 PM $ 0.0885
-0.08%
$ 9.87 million $ 32,777
Apr 4, 1 PM $ 0.0886
+0.28%
$ 9.88 million $ 32,516
Apr 4, 12 PM $ 0.0883
+0.15%
$ 9.85 million $ 31,961
Apr 4, 11 AM $ 0.0882
+0.03%
$ 9.84 million $ 31,473
Apr 4, 10 AM $ 0.0881
+0.02%
$ 9.83 million $ 31,002
Apr 4, 9 AM $ 0.0881
+0.13%
$ 9.83 million $ 31,053
Apr 4, 8 AM $ 0.088
-0.10%
$ 9.82 million $ 31,939
Apr 4, 7 AM $ 0.0881
+0.02%
$ 9.83 million $ 31,776
Apr 4, 6 AM $ 0.088
+0.23%
$ 9.82 million $ 32,845
Apr 4, 5 AM $ 0.0878
-0.06%
$ 9.8 million $ 32,849
Apr 4, 4 AM $ 0.0879
-0.09%
$ 9.81 million $ 31,972
Apr 4, 3 AM $ 0.088
-0.02%
$ 9.81 million $ 31,443
Apr 4, 2 AM $ 0.088
+0.00%
$ 9.82 million $ 30,053
Apr 4, 1 AM $ 0.088
-0.15%
$ 9.82 million $ 31,163
Apr 4, 12 AM $ 0.0882
+0.20%
$ 9.84 million $ 30,937
Apr 3, 11 PM $ 0.088
-0.23%
$ 9.82 million $ 30,608
Apr 3, 10 PM $ 0.0882
+0.09%
$ 9.84 million $ 30,455
Apr 3, 9 PM $ 0.0881
-0.12%
$ 9.83 million $ 30,045
Apr 3, 8 PM $ 0.0882
+0.20%
$ 9.85 million $ 29,550
Apr 3, 7 PM $ 0.0881
+0.07%
$ 9.83 million $ 30,639
Apr 3, 6 PM $ 0.0881
-0.06%
$ 9.82 million $ 32,139
Apr 3, 5 PM $ 0.0881
+0.08%
$ 9.83 million $ 33,930
Apr 3, 4 PM $ 0.0881
-0.34%
$ 9.83 million $ 34,895
Apr 3, 3 PM $ 0.0883
-0.13%
$ 9.85 million $ 33,713
Apr 3, 2 PM $ 0.0884
-2.35%
$ 9.87 million $ 33,367
Apr 3, 1 PM $ 0.0906
+2.34%
$ 10.1 million $ 33,967
Apr 3, 12 PM $ 0.0885
-0.11%
$ 9.87 million $ 34,035
Apr 3, 11 AM $ 0.0886
+0.71%
$ 9.88 million $ 34,493
Apr 3, 10 AM $ 0.0885
-0.01%
$ 9.87 million $ 35,114
Apr 3, 9 AM $ 0.0885
+0.11%
$ 9.87 million $ 13,183
Apr 3, 8 AM $ 0.0884
+0.23%
$ 9.86 million $ 34,040
Apr 3, 7 AM $ 0.0882
+0.50%
$ 9.84 million $ 34,712
Apr 3, 6 AM $ 0.0878
+0.22%
$ 9.79 million $ 33,439
Apr 3, 5 AM $ 0.0876
-0.09%
$ 9.77 million $ 32,034
Apr 3, 4 AM $ 0.0876
+0.06%
$ 9.78 million $ 32,090
Apr 3, 3 AM $ 0.0876
+0.00%
$ 9.77 million $ 31,717
Apr 3, 2 AM $ 0.0876
-0.21%
$ 9.77 million $ 30,195
Apr 3, 1 AM $ 0.0878
-0.27%
$ 9.79 million $ 32,382
Apr 3, 12 AM $ 0.088
-0.29%
$ 9.82 million $ 35,449
Apr 2, 11 PM $ 0.0882
-0.06%
$ 9.85 million $ 35,904
Apr 2, 10 PM $ 0.0883
+0.01%
$ 9.85 million $ 36,573
Apr 2, 9 PM $ 0.0883
+0.19%
$ 9.85 million $ 37,845
Apr 2, 8 PM $ 0.0881
-0.17%
$ 9.83 million $ 39,033
Apr 2, 7 PM $ 0.0883
+0.08%
$ 9.85 million $ 38,969
Apr 2, 6 PM $ 0.0882
+0.09%
$ 9.84 million $ 39,112
Apr 2, 5 PM $ 0.0882
-1.07%
$ 9.84 million $ 43,982
Apr 2, 4 PM $ 0.0892
+0.11%
$ 9.95 million $ 76,237
Apr 2, 3 PM $ 0.0891
-0.16%
$ 9.94 million $ 77,167