Abelian Historical Data

ABEL Page 26
Download
Date Close Price change Market cap Trading volume
Mar 25, 11 AM $ 0.0702
+0.14%
$ 7.84 million $ 77,198
Mar 25, 10 AM $ 0.0701
+0.19%
$ 7.83 million $ 75,262
Mar 25, 9 AM $ 0.07
+0.09%
$ 7.81 million $ 73,870
Mar 25, 8 AM $ 0.07
+0.39%
$ 7.8 million $ 71,943
Mar 25, 7 AM $ 0.0697
-0.24%
$ 7.77 million $ 68,785
Mar 25, 6 AM $ 0.0698
+0.05%
$ 7.79 million $ 68,146
Mar 25, 5 AM $ 0.0698
+0.20%
$ 7.79 million $ 71,630
Mar 25, 4 AM $ 0.0697
-2.11%
$ 7.77 million $ 74,818
Mar 25, 3 AM $ 0.0712
+0.73%
$ 7.94 million $ 75,935
Mar 25, 2 AM $ 0.0707
-1.32%
$ 7.88 million $ 74,402
Mar 25, 1 AM $ 0.0716
-0.22%
$ 7.99 million $ 71,857
Mar 25, 12 AM $ 0.0717
+0.38%
$ 8.01 million $ 71,764
Mar 24, 11 PM $ 0.0715
+0.44%
$ 7.97 million $ 71,871
Mar 24, 10 PM $ 0.0712
+0.06%
$ 7.94 million $ 69,442
Mar 24, 9 PM $ 0.0711
+0.28%
$ 7.94 million $ 68,034
Mar 24, 8 PM $ 0.0709
+0.91%
$ 7.91 million $ 69,233
Mar 24, 7 PM $ 0.0703
-0.04%
$ 7.84 million $ 73,186
Mar 24, 6 PM $ 0.0703
+0.41%
$ 7.85 million $ 75,114
Mar 24, 5 PM $ 0.07
-0.44%
$ 7.81 million $ 73,234
Mar 24, 4 PM $ 0.0703
-0.58%
$ 7.85 million $ 72,069
Mar 24, 3 PM $ 0.0708
-0.05%
$ 7.89 million $ 73,757
Mar 24, 2 PM $ 0.0708
-0.11%
$ 7.9 million $ 74,195
Mar 24, 1 PM $ 0.0704
-1.89%
$ 7.85 million $ 72,431
Mar 24, 12 PM $ 0.0717
-0.25%
$ 8 million $ 70,659
Mar 24, 11 AM $ 0.0719
-0.15%
$ 8.02 million $ 70,964
Mar 24, 10 AM $ 0.0719
-0.18%
$ 8.02 million $ 72,572
Mar 24, 9 AM $ 0.072
+0.52%
$ 8.04 million $ 73,176
Mar 24, 8 AM $ 0.0717
-0.44%
$ 8 million $ 72,808
Mar 24, 7 AM $ 0.072
+0.98%
$ 8.03 million $ 72,930
Mar 24, 6 AM $ 0.0713
+0.19%
$ 7.95 million $ 72,530
Mar 24, 5 AM $ 0.0712
-0.19%
$ 7.95 million $ 68,975
Mar 24, 4 AM $ 0.0714
-0.20%
$ 7.96 million $ 65,901
Mar 24, 3 AM $ 0.0715
+0.08%
$ 7.98 million $ 64,573
Mar 24, 2 AM $ 0.0714
-0.11%
$ 7.97 million $ 63,964
Mar 24, 1 AM $ 0.0715
-0.22%
$ 7.98 million $ 61,759
Mar 24, 12 AM $ 0.0717
-0.25%
$ 8 million $ 60,603
Mar 23, 11 PM $ 0.0719
+0.23%
$ 8.02 million $ 62,377
Mar 23, 10 PM $ 0.0717
-0.14%
$ 8 million $ 62,656
Mar 23, 9 PM $ 0.0718
-0.10%
$ 8.01 million $ 62,690
Mar 23, 8 PM $ 0.0719
+0.31%
$ 8.02 million $ 61,928
Mar 23, 7 PM $ 0.0716
-0.49%
$ 7.99 million $ 57,892
Mar 23, 6 PM $ 0.072
+0.04%
$ 8.03 million $ 58,525
Mar 23, 5 PM $ 0.072
+0.61%
$ 8.03 million $ 60,299
Mar 23, 4 PM $ 0.0715
+0.50%
$ 7.98 million $ 60,325
Mar 23, 3 PM $ 0.0712
-1.54%
$ 7.94 million $ 56,922
Mar 23, 2 PM $ 0.0721
-0.23%
$ 8.05 million $ 54,234
Mar 23, 1 PM $ 0.0723
+1.20%
$ 8.07 million $ 54,253
Mar 23, 12 PM $ 0.0714
+0.25%
$ 7.97 million $ 51,088
Mar 23, 11 AM $ 0.0712
+5.87%
$ 7.95 million $ 50,625
Mar 23, 10 AM $ 0.0673
+0.31%
$ 7.51 million $ 8,475