Abelian Historical Data

ABEL Page 35
Download
Date Close Price change Market cap Trading volume
Mar 7, 1 AM $ 0.0726
+0.09%
$ 8.1 million $ 53,244
Mar 7, 12 AM $ 0.0725
+0.19%
$ 8.09 million $ 62,483
Mar 6, 11 PM $ 0.0724
-0.16%
$ 8.07 million $ 63,040
Mar 6, 10 PM $ 0.0725
+0.25%
$ 8.09 million $ 62,842
Mar 6, 9 PM $ 0.0723
-0.13%
$ 8.07 million $ 62,966
Mar 6, 8 PM $ 0.0724
+0.13%
$ 8.08 million $ 67,720
Mar 6, 7 PM $ 0.0723
+0.01%
$ 8.07 million $ 67,651
Mar 6, 6 PM $ 0.0723
+0.35%
$ 8.07 million $ 68,911
Mar 6, 5 PM $ 0.072
-0.86%
$ 8.04 million $ 66,157
Mar 6, 4 PM $ 0.0727
+2.22%
$ 8.11 million $ 64,222
Mar 6, 3 PM $ 0.0711
+0.12%
$ 7.93 million $ 65,430
Mar 6, 2 PM $ 0.071
+2.02%
$ 7.92 million $ 69,465
Mar 6, 1 PM $ 0.0697
-0.07%
$ 7.78 million $ 95,407
Mar 6, 12 PM $ 0.0698
-0.25%
$ 7.78 million $ 97,641
Mar 6, 11 AM $ 0.0699
-0.12%
$ 7.8 million $ 98,496
Mar 6, 10 AM $ 0.07
-0.03%
$ 7.81 million $ 100,230
Mar 6, 9 AM $ 0.07
-0.08%
$ 7.81 million $ 102,044
Mar 6, 8 AM $ 0.0701
-0.16%
$ 7.82 million $ 104,080
Mar 6, 7 AM $ 0.0702
+0.26%
$ 7.83 million $ 102,278
Mar 6, 6 AM $ 0.07
+0.08%
$ 7.81 million $ 37,399
Mar 6, 5 AM $ 0.07
-0.04%
$ 7.81 million $ 100,621
Mar 6, 4 AM $ 0.07
+0.15%
$ 7.81 million $ 101,158
Mar 6, 3 AM $ 0.0698
-2.03%
$ 7.79 million $ 109,624
Mar 6, 2 AM $ 0.0713
+0.42%
$ 7.96 million $ 109,599
Mar 6, 1 AM $ 0.071
+7.43%
$ 7.92 million $ 111,909
Mar 6, 12 AM $ 0.0661
+0.00%
$ 7.37 million $ 121,949
Mar 5, 11 PM $ 0.0661
-0.63%
$ 7.37 million $ 130,322
Mar 5, 10 PM $ 0.0665
+0.08%
$ 7.42 million $ 130,304
Mar 5, 9 PM $ 0.0664
-7.74%
$ 7.41 million $ 128,020
Mar 5, 8 PM $ 0.072
+12.73%
$ 8.03 million $ 61,828
Mar 5, 7 PM $ 0.0639
+0.09%
$ 7.13 million $ 61,837
Mar 5, 6 PM $ 0.0638
+0.31%
$ 7.12 million $ 139,713
Mar 5, 5 PM $ 0.0636
-0.61%
$ 7.1 million $ 144,446
Mar 5, 4 PM $ 0.064
-0.45%
$ 7.14 million $ 164,256
Mar 5, 3 PM $ 0.0643
-0.25%
$ 7.17 million $ 173,000
Mar 5, 2 PM $ 0.0644
+1.78%
$ 7.18 million $ 176,214
Mar 5, 1 PM $ 0.0632
-0.29%
$ 7.05 million $ 70,470
Mar 5, 12 PM $ 0.0633
-0.25%
$ 7.07 million $ 163,951
Mar 5, 11 AM $ 0.0635
+0.39%
$ 7.09 million $ 171,406
Mar 5, 10 AM $ 0.0633
+0.49%
$ 7.06 million $ 188,499
Mar 5, 9 AM $ 0.063
+0.42%
$ 7.02 million $ 203,723
Mar 5, 8 AM $ 0.0627
+0.34%
$ 7 million $ 204,143
Mar 5, 7 AM $ 0.0625
-0.69%
$ 6.97 million $ 205,492
Mar 5, 6 AM $ 0.0629
-0.29%
$ 7.02 million $ 210,512
Mar 5, 5 AM $ 0.0631
-0.03%
$ 7.04 million $ 214,522
Mar 5, 4 AM $ 0.0633
-1.62%
$ 7.06 million $ 214,806
Mar 5, 3 AM $ 0.0643
-0.06%
$ 7.18 million $ 204,826
Mar 5, 2 AM $ 0.0644
+3.56%
$ 7.18 million $ 204,180
Mar 5, 1 AM $ 0.0651
+8.05%
$ 7.27 million $ 80,020
Mar 5, 12 AM $ 0.0603
+7.46%
$ 6.73 million $ 182,991