Abelian Historical Data

ABEL Page 30
Download
Date Close Price change Market cap Trading volume
Mar 17, 7 AM $ 0.0774
+0.13%
$ 8.64 million $ 38,007
Mar 17, 6 AM $ 0.0773
+0.04%
$ 8.62 million $ 38,391
Mar 17, 5 AM $ 0.0773
-0.35%
$ 8.62 million $ 40,376
Mar 17, 4 AM $ 0.0775
+1.52%
$ 8.65 million $ 43,574
Mar 17, 3 AM $ 0.0764
-0.75%
$ 8.52 million $ 44,356
Mar 17, 2 AM $ 0.0769
-0.65%
$ 8.59 million $ 46,725
Mar 17, 1 AM $ 0.0774
-0.34%
$ 8.63 million $ 52,381
Mar 17, 12 AM $ 0.0777
+0.40%
$ 8.67 million $ 55,709
Mar 16, 11 PM $ 0.0774
+0.29%
$ 8.64 million $ 56,507
Mar 16, 10 PM $ 0.0772
+0.24%
$ 8.61 million $ 58,625
Mar 16, 9 PM $ 0.077
+0.35%
$ 8.59 million $ 62,255
Mar 16, 8 PM $ 0.0767
+0.39%
$ 8.56 million $ 63,218
Mar 16, 7 PM $ 0.0764
-0.05%
$ 8.52 million $ 64,231
Mar 16, 6 PM $ 0.0765
+0.02%
$ 8.53 million $ 64,405
Mar 16, 5 PM $ 0.0764
+0.16%
$ 8.53 million $ 64,468
Mar 16, 4 PM $ 0.0763
+0.76%
$ 8.52 million $ 63,816
Mar 16, 3 PM $ 0.0757
-0.26%
$ 8.47 million $ 65,079
Mar 16, 2 PM $ 0.0759
-0.45%
$ 8.47 million $ 66,916
Mar 16, 1 PM $ 0.0763
-0.08%
$ 8.51 million $ 68,195
Mar 16, 12 PM $ 0.0764
+0.37%
$ 8.52 million $ 69,120
Mar 16, 11 AM $ 0.0761
-0.20%
$ 8.49 million $ 70,049
Mar 16, 10 AM $ 0.0762
+0.58%
$ 8.5 million $ 71,031
Mar 16, 9 AM $ 0.0758
+0.12%
$ 8.45 million $ 71,134
Mar 16, 8 AM $ 0.0757
-0.43%
$ 8.44 million $ 72,039
Mar 16, 7 AM $ 0.076
-0.35%
$ 8.48 million $ 72,825
Mar 16, 6 AM $ 0.0763
+0.35%
$ 8.51 million $ 72,386
Mar 16, 5 AM $ 0.0759
-0.57%
$ 8.47 million $ 70,883
Mar 16, 4 AM $ 0.0764
+0.32%
$ 8.52 million $ 68,205
Mar 16, 3 AM $ 0.0761
-1.47%
$ 8.5 million $ 67,479
Mar 16, 2 AM $ 0.0773
-0.32%
$ 8.62 million $ 65,748
Mar 16, 1 AM $ 0.0775
+0.28%
$ 8.65 million $ 59,986
Mar 16, 12 AM $ 0.0773
-0.34%
$ 8.63 million $ 57,170
Mar 15, 11 PM $ 0.0776
+0.01%
$ 8.66 million $ 57,509
Mar 15, 10 PM $ 0.0776
+0.07%
$ 8.65 million $ 56,047
Mar 15, 9 PM $ 0.0775
+0.29%
$ 8.65 million $ 55,164
Mar 15, 8 PM $ 0.0773
-0.60%
$ 8.62 million $ 61,159
Mar 15, 7 PM $ 0.0778
+0.18%
$ 8.68 million $ 60,279
Mar 15, 6 PM $ 0.0776
-0.62%
$ 8.66 million $ 59,764
Mar 15, 5 PM $ 0.0781
+0.60%
$ 8.71 million $ 58,996
Mar 15, 4 PM $ 0.0776
-0.12%
$ 8.66 million $ 59,298
Mar 15, 3 PM $ 0.0777
-0.17%
$ 8.67 million $ 61,752
Mar 15, 2 PM $ 0.0779
+0.12%
$ 8.69 million $ 61,053
Mar 15, 1 PM $ 0.0778
-0.07%
$ 8.68 million $ 61,194
Mar 15, 12 PM $ 0.0778
-0.37%
$ 8.68 million $ 65,046
Mar 15, 11 AM $ 0.0781
+0.07%
$ 8.71 million $ 69,576
Mar 15, 10 AM $ 0.078
-0.05%
$ 8.71 million $ 70,479
Mar 15, 9 AM $ 0.0781
+0.23%
$ 8.71 million $ 72,798
Mar 15, 8 AM $ 0.0779
+0.33%
$ 8.69 million $ 72,872
Mar 15, 7 AM $ 0.0776
-0.05%
$ 8.66 million $ 72,476
Mar 15, 6 AM $ 0.0777
-0.10%
$ 8.67 million $ 72,572