Abelian Historical Data

ABEL Page 41
Download
Date Close Price change Market cap Trading volume
Feb 22, 3 PM $ 0.0928
+0.33%
$ 10.35 million $ 53,847
Feb 22, 2 PM $ 0.0925
-0.44%
$ 10.32 million $ 50,441
Feb 22, 1 PM $ 0.0929
-0.27%
$ 10.37 million $ 50,755
Feb 22, 12 PM $ 0.0932
-0.43%
$ 10.4 million $ 51,669
Feb 22, 11 AM $ 0.0936
+0.21%
$ 10.44 million $ 52,750
Feb 22, 10 AM $ 0.0934
+0.17%
$ 10.42 million $ 55,662
Feb 22, 9 AM $ 0.0932
+0.12%
$ 10.4 million $ 59,209
Feb 22, 8 AM $ 0.0931
-0.13%
$ 10.39 million $ 61,484
Feb 22, 7 AM $ 0.0932
-0.10%
$ 10.4 million $ 61,879
Feb 22, 6 AM $ 0.0933
+0.08%
$ 10.41 million $ 63,143
Feb 22, 5 AM $ 0.0932
-0.05%
$ 10.4 million $ 64,973
Feb 22, 4 AM $ 0.0933
-0.12%
$ 10.41 million $ 67,091
Feb 22, 3 AM $ 0.0934
+0.04%
$ 10.42 million $ 66,969
Feb 22, 2 AM $ 0.0933
-0.26%
$ 10.41 million $ 64,934
Feb 22, 1 AM $ 0.0936
+0.54%
$ 10.44 million $ 63,495
Feb 22, 12 AM $ 0.0932
-0.03%
$ 10.39 million $ 63,799
Feb 21, 11 PM $ 0.0932
-0.08%
$ 10.4 million $ 64,299
Feb 21, 10 PM $ 0.0933
-0.39%
$ 10.41 million $ 64,193
Feb 21, 9 PM $ 0.0937
-0.03%
$ 10.46 million $ 64,339
Feb 21, 8 PM $ 0.0938
-0.30%
$ 10.46 million $ 64,149
Feb 21, 7 PM $ 0.094
-0.08%
$ 10.49 million $ 64,113
Feb 21, 6 PM $ 0.0941
+0.25%
$ 10.5 million $ 66,951
Feb 21, 5 PM $ 0.0939
+0.21%
$ 10.48 million $ 70,411
Feb 21, 4 PM $ 0.0937
-0.37%
$ 10.45 million $ 73,705
Feb 21, 3 PM $ 0.094
+0.40%
$ 10.49 million $ 75,028
Feb 21, 2 PM $ 0.0937
+0.15%
$ 10.45 million $ 74,681
Feb 21, 1 PM $ 0.0935
-0.02%
$ 10.43 million $ 76,416
Feb 21, 12 PM $ 0.0935
+0.42%
$ 10.44 million $ 78,718
Feb 21, 11 AM $ 0.0933
-0.07%
$ 10.41 million $ 79,174
Feb 21, 10 AM $ 0.0934
-0.18%
$ 10.42 million $ 79,114
Feb 21, 9 AM $ 0.0935
+0.34%
$ 10.44 million $ 76,660
Feb 21, 8 AM $ 0.0932
+0.17%
$ 10.4 million $ 74,876
Feb 21, 7 AM $ 0.0931
+0.18%
$ 10.38 million $ 74,379
Feb 21, 6 AM $ 0.0929
-0.20%
$ 10.36 million $ 73,107
Feb 21, 5 AM $ 0.0931
+0.11%
$ 10.38 million $ 71,091
Feb 21, 4 AM $ 0.093
+0.14%
$ 10.37 million $ 69,230
Feb 21, 3 AM $ 0.0929
-0.44%
$ 10.36 million $ 68,364
Feb 21, 2 AM $ 0.0933
+0.06%
$ 10.41 million $ 68,058
Feb 21, 1 AM $ 0.0932
+0.26%
$ 10.4 million $ 66,127
Feb 21, 12 AM $ 0.0929
-0.34%
$ 10.37 million $ 64,182
Feb 20, 11 PM $ 0.0932
-0.17%
$ 10.4 million $ 63,906
Feb 20, 10 PM $ 0.0933
+0.44%
$ 10.41 million $ 64,085
Feb 20, 9 PM $ 0.093
+0.13%
$ 10.38 million $ 64,036
Feb 20, 8 PM $ 0.0929
+0.01%
$ 10.36 million $ 64,116
Feb 20, 7 PM $ 0.0928
-0.04%
$ 10.36 million $ 64,783
Feb 20, 6 PM $ 0.0929
+0.19%
$ 10.36 million $ 62,839
Feb 20, 5 PM $ 0.0927
-0.13%
$ 10.34 million $ 60,869
Feb 20, 4 PM $ 0.0928
+0.87%
$ 10.35 million $ 58,025
Feb 20, 3 PM $ 0.092
-5.72%
$ 10.27 million $ 57,354
Feb 20, 2 PM $ 0.0976
+0.19%
$ 10.89 million $ 41,652