Abelian Historical Data

ABEL Page 24
Download
Date Close Price change Market cap Trading volume
Mar 29, 1 PM $ 0.0648
-0.37%
$ 7.22 million $ 71,635
Mar 29, 12 PM $ 0.065
+0.01%
$ 7.25 million $ 67,238
Mar 29, 11 AM $ 0.065
+0.44%
$ 7.25 million $ 64,712
Mar 29, 10 AM $ 0.0647
-0.18%
$ 7.22 million $ 65,196
Mar 29, 9 AM $ 0.0648
-0.21%
$ 7.23 million $ 66,376
Mar 29, 8 AM $ 0.0649
+0.13%
$ 7.24 million $ 67,336
Mar 29, 7 AM $ 0.0649
-0.07%
$ 7.24 million $ 67,165
Mar 29, 6 AM $ 0.0649
-0.03%
$ 7.24 million $ 66,839
Mar 29, 5 AM $ 0.0649
+0.04%
$ 7.24 million $ 66,732
Mar 29, 4 AM $ 0.0649
-0.24%
$ 7.24 million $ 67,053
Mar 29, 3 AM $ 0.0651
+0.15%
$ 7.26 million $ 67,865
Mar 29, 2 AM $ 0.0655
+0.26%
$ 7.31 million $ 68,058
Mar 29, 1 AM $ 0.0653
+0.15%
$ 7.29 million $ 67,957
Mar 29, 12 AM $ 0.0652
+0.07%
$ 7.28 million $ 67,074
Mar 28, 11 PM $ 0.0652
+1.35%
$ 7.27 million $ 64,011
Mar 28, 10 PM $ 0.0643
+0.18%
$ 7.18 million $ 62,619
Mar 28, 9 PM $ 0.0642
-0.44%
$ 7.16 million $ 62,562
Mar 28, 8 PM $ 0.0645
+0.08%
$ 7.19 million $ 62,803
Mar 28, 7 PM $ 0.0644
+0.07%
$ 7.19 million $ 53,850
Mar 28, 6 PM $ 0.0644
+0.10%
$ 7.18 million $ 51,797
Mar 28, 5 PM $ 0.0643
-0.24%
$ 7.18 million $ 50,431
Mar 28, 4 PM $ 0.0645
-0.13%
$ 7.19 million $ 49,622
Mar 28, 3 PM $ 0.0645
+0.38%
$ 7.2 million $ 48,511
Mar 28, 2 PM $ 0.0643
-0.09%
$ 7.18 million $ 43,335
Mar 28, 1 PM $ 0.0644
-1.15%
$ 7.19 million $ 39,246
Mar 28, 12 PM $ 0.0652
-0.07%
$ 7.27 million $ 37,802
Mar 28, 11 AM $ 0.0652
+0.21%
$ 7.27 million $ 36,348
Mar 28, 10 AM $ 0.065
-0.03%
$ 7.26 million $ 35,150
Mar 28, 9 AM $ 0.0651
-0.09%
$ 7.26 million $ 34,183
Mar 28, 8 AM $ 0.0651
-0.23%
$ 7.27 million $ 35,234
Mar 28, 7 AM $ 0.0653
+0.11%
$ 7.28 million $ 40,728
Mar 28, 6 AM $ 0.0652
+0.03%
$ 7.28 million $ 44,961
Mar 28, 5 AM $ 0.0652
+0.24%
$ 7.27 million $ 45,528
Mar 28, 4 AM $ 0.065
+0.08%
$ 7.25 million $ 44,937
Mar 28, 3 AM $ 0.065
+0.24%
$ 7.25 million $ 44,072
Mar 28, 2 AM $ 0.0648
-0.25%
$ 7.23 million $ 43,544
Mar 28, 1 AM $ 0.065
-0.37%
$ 7.25 million $ 43,236
Mar 28, 12 AM $ 0.0652
+0.09%
$ 7.28 million $ 42,572
Mar 27, 11 PM $ 0.0652
+0.58%
$ 7.27 million $ 42,154
Mar 27, 10 PM $ 0.0648
-0.08%
$ 7.23 million $ 41,156
Mar 27, 9 PM $ 0.0648
-0.03%
$ 7.24 million $ 41,173
Mar 27, 8 PM $ 0.0649
-1.19%
$ 7.24 million $ 41,518
Mar 27, 7 PM $ 0.0657
+0.06%
$ 7.33 million $ 42,275
Mar 27, 6 PM $ 0.0656
-0.12%
$ 7.32 million $ 43,059
Mar 27, 5 PM $ 0.0657
-1.40%
$ 7.33 million $ 44,116
Mar 27, 4 PM $ 0.0667
-0.19%
$ 7.44 million $ 44,519
Mar 27, 3 PM $ 0.0668
+0.03%
$ 7.45 million $ 45,743
Mar 27, 2 PM $ 0.0668
-0.07%
$ 7.45 million $ 46,376
Mar 27, 1 PM $ 0.0668
-0.14%
$ 7.45 million $ 51,211
Mar 27, 12 PM $ 0.0669
-0.07%
$ 7.46 million $ 59,525