Abelian Historical Data

ABEL Page 32
Download
Date Close Price change Market cap Trading volume
Mar 13, 5 AM $ 0.0786
+0.40%
$ 8.77 million $ 62,600
Mar 13, 4 AM $ 0.0783
-0.13%
$ 8.74 million $ 60,956
Mar 13, 3 AM $ 0.0784
+0.33%
$ 8.75 million $ 59,778
Mar 13, 2 AM $ 0.0782
-0.70%
$ 8.72 million $ 59,776
Mar 13, 1 AM $ 0.0787
+0.39%
$ 8.78 million $ 60,951
Mar 13, 12 AM $ 0.0784
+1.22%
$ 8.75 million $ 61,471
Mar 12, 11 PM $ 0.0774
+0.57%
$ 8.64 million $ 61,371
Mar 12, 10 PM $ 0.077
-0.33%
$ 8.59 million $ 61,214
Mar 12, 9 PM $ 0.0772
+0.27%
$ 8.62 million $ 60,278
Mar 12, 8 PM $ 0.077
-0.53%
$ 8.6 million $ 59,367
Mar 12, 7 PM $ 0.0775
+0.99%
$ 8.64 million $ 57,255
Mar 12, 6 PM $ 0.0767
-0.62%
$ 8.56 million $ 57,629
Mar 12, 5 PM $ 0.0772
-0.18%
$ 8.61 million $ 55,962
Mar 12, 4 PM $ 0.0773
+0.15%
$ 8.63 million $ 53,875
Mar 12, 3 PM $ 0.0772
+0.98%
$ 8.62 million $ 53,636
Mar 12, 2 PM $ 0.0765
-0.31%
$ 8.53 million $ 52,207
Mar 12, 1 PM $ 0.0767
-0.72%
$ 8.56 million $ 50,569
Mar 12, 12 PM $ 0.0773
-0.08%
$ 8.62 million $ 50,739
Mar 12, 11 AM $ 0.0773
+0.00%
$ 8.63 million $ 47,455
Mar 12, 10 AM $ 0.0773
+0.54%
$ 8.63 million $ 46,709
Mar 12, 9 AM $ 0.0769
+0.19%
$ 8.58 million $ 46,755
Mar 12, 8 AM $ 0.0768
+0.19%
$ 8.57 million $ 45,856
Mar 12, 7 AM $ 0.0766
+0.47%
$ 8.55 million $ 42,985
Mar 12, 6 AM $ 0.0763
+0.01%
$ 8.51 million $ 42,159
Mar 12, 5 AM $ 0.0763
+1.04%
$ 8.51 million $ 41,439
Mar 12, 4 AM $ 0.0755
-0.06%
$ 8.42 million $ 43,502
Mar 12, 3 AM $ 0.0755
+0.19%
$ 8.43 million $ 50,306
Mar 12, 2 AM $ 0.0753
-0.85%
$ 8.4 million $ 53,786
Mar 12, 1 AM $ 0.076
-0.55%
$ 8.47 million $ 54,225
Mar 12, 12 AM $ 0.0764
+0.04%
$ 8.52 million $ 53,609
Mar 11, 11 PM $ 0.0764
-0.17%
$ 8.52 million $ 53,591
Mar 11, 10 PM $ 0.0765
-0.51%
$ 8.54 million $ 54,373
Mar 11, 9 PM $ 0.0769
+0.18%
$ 8.58 million $ 57,336
Mar 11, 8 PM $ 0.0768
-0.70%
$ 8.57 million $ 61,513
Mar 11, 7 PM $ 0.0773
+0.71%
$ 8.63 million $ 60,833
Mar 11, 6 PM $ 0.0768
-0.32%
$ 8.57 million $ 59,445
Mar 11, 5 PM $ 0.077
+0.40%
$ 8.59 million $ 59,303
Mar 11, 4 PM $ 0.0767
+0.47%
$ 8.56 million $ 59,231
Mar 11, 3 PM $ 0.0764
-0.59%
$ 8.52 million $ 59,097
Mar 11, 2 PM $ 0.0768
+0.68%
$ 8.57 million $ 58,967
Mar 11, 1 PM $ 0.0763
+1.16%
$ 8.51 million $ 58,642
Mar 11, 12 PM $ 0.0754
+0.17%
$ 8.42 million $ 58,508
Mar 11, 11 AM $ 0.0753
-0.48%
$ 8.4 million $ 59,140
Mar 11, 10 AM $ 0.0757
+0.27%
$ 8.44 million $ 59,906
Mar 11, 9 AM $ 0.0755
-0.31%
$ 8.42 million $ 61,909
Mar 11, 8 AM $ 0.0757
+0.01%
$ 8.45 million $ 61,969
Mar 11, 7 AM $ 0.0757
-0.46%
$ 8.45 million $ 63,943
Mar 11, 6 AM $ 0.0761
+0.53%
$ 8.49 million $ 64,259
Mar 11, 5 AM $ 0.0757
-0.77%
$ 8.44 million $ 65,210
Mar 11, 4 AM $ 0.0762
+0.83%
$ 8.51 million $ 66,846