Abelian Historical Data

ABEL Page 25
Download
Date Close Price change Market cap Trading volume
Mar 27, 12 PM $ 0.0669
-0.07%
$ 7.46 million $ 59,525
Mar 27, 11 AM $ 0.0669
-0.07%
$ 7.47 million $ 63,699
Mar 27, 10 AM $ 0.067
+0.80%
$ 7.47 million $ 64,387
Mar 27, 9 AM $ 0.0665
-0.35%
$ 7.41 million $ 64,639
Mar 27, 8 AM $ 0.0667
-0.96%
$ 7.44 million $ 62,621
Mar 27, 7 AM $ 0.0673
-0.18%
$ 7.51 million $ 57,420
Mar 27, 6 AM $ 0.0675
-0.04%
$ 7.53 million $ 53,907
Mar 27, 5 AM $ 0.0675
+0.13%
$ 7.53 million $ 57,016
Mar 27, 4 AM $ 0.0674
-0.28%
$ 7.52 million $ 59,885
Mar 27, 3 AM $ 0.0676
-0.18%
$ 7.54 million $ 59,746
Mar 27, 2 AM $ 0.0677
-0.06%
$ 7.56 million $ 59,742
Mar 27, 1 AM $ 0.0678
+0.33%
$ 7.56 million $ 59,685
Mar 27, 12 AM $ 0.0675
-0.07%
$ 7.54 million $ 59,711
Mar 26, 11 PM $ 0.0676
-0.07%
$ 7.54 million $ 59,670
Mar 26, 10 PM $ 0.0676
-0.22%
$ 7.55 million $ 59,554
Mar 26, 9 PM $ 0.0678
+0.00%
$ 7.56 million $ 59,145
Mar 26, 8 PM $ 0.0678
+0.26%
$ 7.56 million $ 57,746
Mar 26, 7 PM $ 0.0676
+0.20%
$ 7.54 million $ 57,864
Mar 26, 6 PM $ 0.0674
-0.12%
$ 7.52 million $ 58,417
Mar 26, 5 PM $ 0.0678
-0.21%
$ 7.56 million $ 58,483
Mar 26, 4 PM $ 0.0679
-0.14%
$ 7.58 million $ 58,329
Mar 26, 3 PM $ 0.0681
-0.30%
$ 7.6 million $ 59,418
Mar 26, 2 PM $ 0.0683
+0.01%
$ 7.62 million $ 59,658
Mar 26, 1 PM $ 0.0686
+0.57%
$ 7.65 million $ 57,894
Mar 26, 12 PM $ 0.0682
+0.16%
$ 7.6 million $ 52,182
Mar 26, 11 AM $ 0.0681
-0.26%
$ 7.6 million $ 50,819
Mar 26, 10 AM $ 0.0683
-0.13%
$ 7.62 million $ 52,608
Mar 26, 9 AM $ 0.0684
-0.50%
$ 7.63 million $ 53,529
Mar 26, 8 AM $ 0.0688
-0.07%
$ 7.68 million $ 55,343
Mar 26, 7 AM $ 0.0688
+0.00%
$ 7.68 million $ 58,071
Mar 26, 6 AM $ 0.0688
+0.03%
$ 7.68 million $ 58,258
Mar 26, 5 AM $ 0.0688
-1.10%
$ 7.68 million $ 54,587
Mar 26, 4 AM $ 0.0696
-0.07%
$ 7.76 million $ 51,334
Mar 26, 3 AM $ 0.0696
-0.02%
$ 7.77 million $ 51,176
Mar 26, 2 AM $ 0.0697
-0.48%
$ 7.77 million $ 53,023
Mar 26, 1 AM $ 0.07
-0.01%
$ 7.81 million $ 57,999
Mar 26, 12 AM $ 0.07
-0.11%
$ 7.81 million $ 60,081
Mar 25, 11 PM $ 0.0701
-0.08%
$ 7.82 million $ 60,349
Mar 25, 10 PM $ 0.07
+0.40%
$ 7.82 million $ 63,032
Mar 25, 9 PM $ 0.0698
-0.01%
$ 7.78 million $ 64,127
Mar 25, 8 PM $ 0.0698
+0.25%
$ 7.78 million $ 63,944
Mar 25, 7 PM $ 0.0696
-0.01%
$ 7.76 million $ 63,597
Mar 25, 6 PM $ 0.0696
+0.08%
$ 7.76 million $ 63,060
Mar 25, 5 PM $ 0.0695
-0.81%
$ 7.76 million $ 65,147
Mar 25, 4 PM $ 0.0701
+0.81%
$ 7.83 million $ 69,085
Mar 25, 3 PM $ 0.0696
-0.55%
$ 7.76 million $ 70,199
Mar 25, 2 PM $ 0.07
-0.68%
$ 7.81 million $ 73,132
Mar 25, 1 PM $ 0.0704
+0.03%
$ 7.86 million $ 76,317
Mar 25, 12 PM $ 0.0704
+0.19%
$ 7.86 million $ 80,250
Mar 25, 11 AM $ 0.0702
+0.14%
$ 7.84 million $ 77,198