Abelian Historical Data

ABEL Page 22
Download
Date Close Price change Market cap Trading volume
Apr 2, 3 PM $ 0.0891
-0.16%
$ 9.94 million $ 77,167
Apr 2, 2 PM $ 0.0892
+0.55%
$ 9.95 million $ 80,950
Apr 2, 1 PM $ 0.0887
-0.03%
$ 9.89 million $ 81,921
Apr 2, 12 PM $ 0.0887
-0.26%
$ 9.9 million $ 86,591
Apr 2, 11 AM $ 0.0889
+0.19%
$ 9.92 million $ 95,330
Apr 2, 10 AM $ 0.0887
-0.29%
$ 9.9 million $ 95,017
Apr 2, 9 AM $ 0.089
-0.73%
$ 9.93 million $ 97,779
Apr 2, 8 AM $ 0.0896
+0.39%
$ 10 million $ 98,285
Apr 2, 7 AM $ 0.0895
+0.36%
$ 9.98 million $ 99,873
Apr 2, 6 AM $ 0.0892
-0.10%
$ 9.95 million $ 100,535
Apr 2, 5 AM $ 0.0893
-0.24%
$ 9.96 million $ 102,155
Apr 2, 4 AM $ 0.0895
+0.01%
$ 9.98 million $ 105,560
Apr 2, 3 AM $ 0.0895
-0.71%
$ 9.98 million $ 104,828
Apr 2, 2 AM $ 0.0901
-0.43%
$ 10.06 million $ 104,272
Apr 2, 1 AM $ 0.0905
+0.66%
$ 10.1 million $ 100,027
Apr 2, 12 AM $ 0.0899
+1.37%
$ 10.03 million $ 97,039
Apr 1, 11 PM $ 0.0887
-0.01%
$ 9.9 million $ 96,596
Apr 1, 10 PM $ 0.0887
-0.15%
$ 9.9 million $ 96,697
Apr 1, 9 PM $ 0.0888
+1.07%
$ 9.91 million $ 95,569
Apr 1, 8 PM $ 0.0879
+0.06%
$ 9.81 million $ 104,791
Apr 1, 7 PM $ 0.0878
+0.89%
$ 9.8 million $ 105,968
Apr 1, 6 PM $ 0.0871
-0.10%
$ 9.71 million $ 105,469
Apr 1, 5 PM $ 0.0872
-5.11%
$ 9.72 million $ 98,892
Apr 1, 4 PM $ 0.0918
+1.22%
$ 10.25 million $ 66,197
Apr 1, 3 PM $ 0.0907
-4.51%
$ 10.12 million $ 66,834
Apr 1, 2 PM $ 0.095
-1.55%
$ 10.6 million $ 42,554
Apr 1, 1 PM $ 0.0965
+11.05%
$ 10.77 million $ 42,980
Apr 1, 12 PM $ 0.0868
-0.50%
$ 9.69 million $ 16,527
Apr 1, 11 AM $ 0.0873
-0.03%
$ 9.74 million $ 52,558
Apr 1, 10 AM $ 0.0873
+0.11%
$ 9.74 million $ 53,269
Apr 1, 9 AM $ 0.0872
-0.02%
$ 9.73 million $ 52,113
Apr 1, 8 AM $ 0.0872
-0.05%
$ 9.73 million $ 51,936
Apr 1, 7 AM $ 0.0873
+0.19%
$ 9.74 million $ 51,274
Apr 1, 6 AM $ 0.0871
+2.57%
$ 9.72 million $ 50,618
Apr 1, 5 AM $ 0.0854
+4.67%
$ 9.53 million $ 50,714
Apr 1, 4 AM $ 0.0817
+0.19%
$ 9.11 million $ 50,432
Apr 1, 3 AM $ 0.0815
+0.14%
$ 9.09 million $ 50,364
Apr 1, 2 AM $ 0.0814
-0.08%
$ 9.08 million $ 50,517
Apr 1, 1 AM $ 0.0815
-0.30%
$ 9.09 million $ 51,428
Apr 1, 12 AM $ 0.0817
+0.42%
$ 9.12 million $ 51,582
Mar 31, 11 PM $ 0.0814
+1.93%
$ 9.08 million $ 52,798
Mar 31, 10 PM $ 0.0798
+0.22%
$ 8.91 million $ 54,755
Mar 31, 9 PM $ 0.0796
+4.25%
$ 8.89 million $ 56,431
Mar 31, 8 PM $ 0.0764
+7.36%
$ 8.52 million $ 46,809
Mar 31, 7 PM $ 0.0732
+4.79%
$ 8.17 million $ 45,115
Mar 31, 6 PM $ 0.0698
+0.36%
$ 7.79 million $ 45,569
Mar 31, 5 PM $ 0.0696
-0.18%
$ 7.76 million $ 47,841
Mar 31, 4 PM $ 0.0697
-1.17%
$ 7.78 million $ 47,560
Mar 31, 3 PM $ 0.0705
+0.06%
$ 7.87 million $ 46,151
Mar 31, 2 PM $ 0.0705
+3.69%
$ 7.87 million $ 46,551