Abelian Historical Data

ABEL Page 29
Download
Date Close Price change Market cap Trading volume
Mar 19, 8 AM $ 0.0757
+3.66%
$ 8.45 million $ 63,109
Mar 19, 7 AM $ 0.0731
+0.04%
$ 8.15 million $ 63,607
Mar 19, 6 AM $ 0.073
-0.26%
$ 8.15 million $ 63,073
Mar 19, 5 AM $ 0.0732
-0.11%
$ 8.17 million $ 60,171
Mar 19, 4 AM $ 0.0733
-0.71%
$ 8.18 million $ 63,254
Mar 19, 3 AM $ 0.0738
+0.26%
$ 8.24 million $ 65,080
Mar 19, 2 AM $ 0.0736
-0.12%
$ 8.22 million $ 63,460
Mar 19, 1 AM $ 0.0737
+0.12%
$ 8.23 million $ 64,329
Mar 19, 12 AM $ 0.0736
-0.27%
$ 8.22 million $ 66,188
Mar 18, 11 PM $ 0.0738
+0.11%
$ 8.24 million $ 67,024
Mar 18, 10 PM $ 0.0737
-0.15%
$ 8.23 million $ 68,337
Mar 18, 9 PM $ 0.0738
+0.09%
$ 8.24 million $ 70,953
Mar 18, 8 PM $ 0.0738
+0.11%
$ 8.23 million $ 72,677
Mar 18, 7 PM $ 0.0737
+0.18%
$ 8.22 million $ 75,199
Mar 18, 6 PM $ 0.0736
-0.49%
$ 8.21 million $ 81,525
Mar 18, 5 PM $ 0.0739
+0.22%
$ 8.25 million $ 84,317
Mar 18, 4 PM $ 0.0738
-0.22%
$ 8.23 million $ 83,177
Mar 18, 3 PM $ 0.0739
-0.42%
$ 8.25 million $ 81,997
Mar 18, 2 PM $ 0.0742
-0.64%
$ 8.28 million $ 83,166
Mar 18, 1 PM $ 0.0747
-0.51%
$ 8.34 million $ 83,655
Mar 18, 12 PM $ 0.0751
-0.57%
$ 8.38 million $ 83,533
Mar 18, 11 AM $ 0.0755
-1.28%
$ 8.43 million $ 83,478
Mar 18, 10 AM $ 0.0765
-0.11%
$ 8.54 million $ 82,520
Mar 18, 9 AM $ 0.0766
+0.12%
$ 8.55 million $ 84,447
Mar 18, 8 AM $ 0.0765
+0.02%
$ 8.53 million $ 87,420
Mar 18, 7 AM $ 0.0765
-0.03%
$ 8.53 million $ 90,353
Mar 18, 6 AM $ 0.0765
-0.03%
$ 8.55 million $ 90,620
Mar 18, 5 AM $ 0.0765
-0.29%
$ 8.54 million $ 88,826
Mar 18, 4 AM $ 0.0767
-0.47%
$ 8.56 million $ 84,063
Mar 18, 3 AM $ 0.0771
+0.36%
$ 8.6 million $ 81,806
Mar 18, 2 AM $ 0.0768
-0.72%
$ 8.57 million $ 81,849
Mar 18, 1 AM $ 0.0774
+0.40%
$ 8.63 million $ 79,359
Mar 18, 12 AM $ 0.0771
-0.25%
$ 8.6 million $ 76,980
Mar 17, 11 PM $ 0.0773
-0.30%
$ 8.62 million $ 76,447
Mar 17, 10 PM $ 0.0775
-0.52%
$ 8.65 million $ 75,316
Mar 17, 9 PM $ 0.0779
+0.16%
$ 8.69 million $ 72,728
Mar 17, 8 PM $ 0.0778
+0.09%
$ 8.68 million $ 70,291
Mar 17, 7 PM $ 0.0777
-0.22%
$ 8.67 million $ 67,564
Mar 17, 6 PM $ 0.0779
+0.20%
$ 8.69 million $ 61,248
Mar 17, 5 PM $ 0.0777
+0.58%
$ 8.67 million $ 58,866
Mar 17, 4 PM $ 0.0773
+0.14%
$ 8.62 million $ 58,829
Mar 17, 3 PM $ 0.0772
-0.40%
$ 8.61 million $ 56,262
Mar 17, 2 PM $ 0.0775
+0.80%
$ 8.64 million $ 53,816
Mar 17, 1 PM $ 0.0769
-0.10%
$ 8.57 million $ 53,122
Mar 17, 12 PM $ 0.0769
-0.35%
$ 8.58 million $ 52,833
Mar 17, 11 AM $ 0.0772
+0.33%
$ 8.61 million $ 52,519
Mar 17, 10 AM $ 0.0769
-0.24%
$ 8.58 million $ 51,245
Mar 17, 9 AM $ 0.0771
-0.28%
$ 8.61 million $ 46,197
Mar 17, 8 AM $ 0.0773
-0.07%
$ 8.63 million $ 41,375
Mar 17, 7 AM $ 0.0774
+0.13%
$ 8.64 million $ 38,007