Abelian Historical Data

ABEL Page 27
Download
Date Close Price change Market cap Trading volume
Mar 23, 10 AM $ 0.0673
+0.31%
$ 7.51 million $ 8,475
Mar 23, 9 AM $ 0.0671
-0.26%
$ 7.48 million $ 51,293
Mar 23, 8 AM $ 0.0673
+0.17%
$ 7.5 million $ 52,807
Mar 23, 7 AM $ 0.0672
+0.73%
$ 7.49 million $ 53,666
Mar 23, 6 AM $ 0.0666
-1.61%
$ 7.43 million $ 53,424
Mar 23, 5 AM $ 0.0677
+0.61%
$ 7.55 million $ 59,250
Mar 23, 4 AM $ 0.0673
+0.62%
$ 7.51 million $ 71,090
Mar 23, 3 AM $ 0.0669
-0.35%
$ 7.46 million $ 73,337
Mar 23, 2 AM $ 0.067
+0.43%
$ 7.48 million $ 73,956
Mar 23, 1 AM $ 0.0668
+0.09%
$ 7.45 million $ 73,968
Mar 23, 12 AM $ 0.0667
-0.16%
$ 7.44 million $ 72,708
Mar 22, 11 PM $ 0.0668
-0.51%
$ 7.45 million $ 70,975
Mar 22, 10 PM $ 0.0671
+0.45%
$ 7.49 million $ 70,679
Mar 22, 9 PM $ 0.0668
-0.36%
$ 7.46 million $ 70,550
Mar 22, 8 PM $ 0.0671
-0.03%
$ 7.49 million $ 71,937
Mar 22, 7 PM $ 0.0671
-0.37%
$ 7.49 million $ 74,904
Mar 22, 6 PM $ 0.0674
-0.22%
$ 7.52 million $ 80,959
Mar 22, 5 PM $ 0.0675
-0.17%
$ 7.53 million $ 81,749
Mar 22, 4 PM $ 0.0676
-0.04%
$ 7.55 million $ 79,220
Mar 22, 3 PM $ 0.0677
+0.09%
$ 7.55 million $ 79,013
Mar 22, 2 PM $ 0.0676
+0.01%
$ 7.54 million $ 79,224
Mar 22, 1 PM $ 0.0676
+0.07%
$ 7.54 million $ 77,989
Mar 22, 12 PM $ 0.0675
+0.41%
$ 7.54 million $ 77,986
Mar 22, 11 AM $ 0.0673
-0.41%
$ 7.51 million $ 78,191
Mar 22, 10 AM $ 0.0675
-0.29%
$ 7.53 million $ 78,019
Mar 22, 9 AM $ 0.0677
+0.16%
$ 7.55 million $ 77,234
Mar 22, 8 AM $ 0.0676
-0.44%
$ 7.54 million $ 75,696
Mar 22, 7 AM $ 0.0679
-0.27%
$ 7.58 million $ 74,974
Mar 22, 6 AM $ 0.0681
-5.32%
$ 7.6 million $ 22,763
Mar 22, 5 AM $ 0.0719
-1.62%
$ 8.03 million $ 69,720
Mar 22, 4 AM $ 0.0731
-0.01%
$ 8.16 million $ 57,600
Mar 22, 3 AM $ 0.0731
+0.11%
$ 8.16 million $ 55,662
Mar 22, 2 AM $ 0.073
+0.42%
$ 8.15 million $ 57,404
Mar 22, 1 AM $ 0.0727
+0.07%
$ 8.12 million $ 61,013
Mar 22, 12 AM $ 0.0727
+2.23%
$ 8.11 million $ 63,495
Mar 21, 11 PM $ 0.0711
-2.21%
$ 7.93 million $ 63,311
Mar 21, 10 PM $ 0.0727
-0.03%
$ 8.11 million $ 63,722
Mar 21, 9 PM $ 0.0727
-0.18%
$ 8.12 million $ 65,144
Mar 21, 8 PM $ 0.0729
-0.85%
$ 8.13 million $ 63,985
Mar 21, 7 PM $ 0.0735
-0.09%
$ 8.2 million $ 61,230
Mar 21, 6 PM $ 0.0736
+0.20%
$ 8.21 million $ 55,980
Mar 21, 5 PM $ 0.0734
-0.09%
$ 8.19 million $ 58,790
Mar 21, 4 PM $ 0.0735
-0.54%
$ 8.2 million $ 63,940
Mar 21, 3 PM $ 0.0739
+0.22%
$ 8.24 million $ 63,692
Mar 21, 2 PM $ 0.0737
-0.13%
$ 8.22 million $ 62,900
Mar 21, 1 PM $ 0.0738
+0.00%
$ 8.24 million $ 62,234
Mar 21, 12 PM $ 0.0738
+0.12%
$ 8.24 million $ 62,116
Mar 21, 11 AM $ 0.0737
+0.00%
$ 8.22 million $ 62,735
Mar 21, 10 AM $ 0.0737
-0.05%
$ 8.23 million $ 62,345
Mar 21, 9 AM $ 0.0737
+0.08%
$ 8.23 million $ 61,696