Abelian Historical Data

ABEL Page 3
Download
Date Close Price change Market cap Trading volume
May 11, 7 PM $ 0.0803
+0.31%
$ 9.25 million $ 35,429
May 11, 6 PM $ 0.0801
+0.10%
$ 9.23 million $ 37,220
May 11, 5 PM $ 0.08
+0.36%
$ 9.22 million $ 37,762
May 11, 4 PM $ 0.0797
+0.38%
$ 9.19 million $ 37,421
May 11, 3 PM $ 0.0794
-0.06%
$ 9.15 million $ 37,926
May 11, 2 PM $ 0.0795
-0.04%
$ 9.16 million $ 38,188
May 11, 1 PM $ 0.0795
+0.20%
$ 9.16 million $ 38,155
May 11, 12 PM $ 0.0794
+0.11%
$ 9.15 million $ 37,989
May 11, 11 AM $ 0.0793
-0.01%
$ 9.13 million $ 38,352
May 11, 10 AM $ 0.0793
+0.10%
$ 9.13 million $ 38,485
May 11, 9 AM $ 0.0792
+0.15%
$ 9.12 million $ 38,940
May 11, 8 AM $ 0.0791
-0.02%
$ 9.11 million $ 39,054
May 11, 7 AM $ 0.0791
-0.29%
$ 9.11 million $ 40,867
May 11, 6 AM $ 0.0793
+0.34%
$ 9.14 million $ 42,507
May 11, 5 AM $ 0.079
+0.48%
$ 9.1 million $ 43,650
May 11, 4 AM $ 0.0787
-0.83%
$ 9.06 million $ 43,817
May 11, 3 AM $ 0.0793
+0.09%
$ 9.14 million $ 42,722
May 11, 2 AM $ 0.0796
-0.63%
$ 9.17 million $ 41,116
May 11, 1 AM $ 0.0801
+0.33%
$ 9.23 million $ 40,643
May 11, 12 AM $ 0.0798
-0.89%
$ 9.2 million $ 40,647
May 10, 11 PM $ 0.0806
+0.68%
$ 9.29 million $ 40,613
May 10, 10 PM $ 0.0801
+0.97%
$ 9.22 million $ 38,361
May 10, 9 PM $ 0.0794
+0.37%
$ 9.14 million $ 45,867
May 10, 8 PM $ 0.079
-0.68%
$ 9.1 million $ 52,322
May 10, 7 PM $ 0.0795
+0.15%
$ 9.16 million $ 53,304
May 10, 6 PM $ 0.0795
-0.52%
$ 9.15 million $ 51,921
May 10, 5 PM $ 0.0798
+0.51%
$ 9.2 million $ 52,327
May 10, 4 PM $ 0.0794
+0.01%
$ 9.15 million $ 53,847
May 10, 3 PM $ 0.0794
+0.40%
$ 9.15 million $ 51,887
May 10, 2 PM $ 0.0791
-0.13%
$ 9.11 million $ 51,387
May 10, 1 PM $ 0.0793
-0.07%
$ 9.13 million $ 53,540
May 10, 12 PM $ 0.0793
+0.35%
$ 9.14 million $ 54,783
May 10, 11 AM $ 0.079
-0.31%
$ 9.1 million $ 54,759
May 10, 10 AM $ 0.0792
+0.26%
$ 9.12 million $ 54,485
May 10, 9 AM $ 0.079
-0.15%
$ 9.1 million $ 53,592
May 10, 8 AM $ 0.0791
-0.09%
$ 9.11 million $ 52,766
May 10, 7 AM $ 0.0792
-0.09%
$ 9.12 million $ 51,011
May 10, 6 AM $ 0.0792
+0.26%
$ 9.13 million $ 50,417
May 10, 5 AM $ 0.079
-0.27%
$ 9.1 million $ 49,529
May 10, 4 AM $ 0.0793
+0.09%
$ 9.13 million $ 50,052
May 10, 3 AM $ 0.0792
-0.18%
$ 9.12 million $ 51,958
May 10, 2 AM $ 0.0793
-0.03%
$ 9.13 million $ 54,735
May 10, 1 AM $ 0.0793
+0.26%
$ 9.14 million $ 55,060
May 10, 12 AM $ 0.0791
+0.26%
$ 9.11 million $ 54,958
May 9, 11 PM $ 0.0789
-1.84%
$ 9.09 million $ 54,326
May 9, 10 PM $ 0.0804
+6.68%
$ 9.26 million $ 53,316
May 9, 9 PM $ 0.0753
+4.32%
$ 8.67 million $ 43,462
May 9, 8 PM $ 0.0716
-0.04%
$ 8.25 million $ 34,930
May 9, 7 PM $ 0.0716
-0.06%
$ 8.25 million $ 33,072
May 9, 6 PM $ 0.0717
+0.23%
$ 8.26 million $ 33,063