Abelian Historical Data

ABEL Page 42
Download
Date Close Price change Market cap Trading volume
Feb 20, 2 PM $ 0.0976
+0.19%
$ 10.89 million $ 41,652
Feb 20, 1 PM $ 0.0974
-0.95%
$ 10.87 million $ 52,908
Feb 20, 12 PM $ 0.0983
-0.02%
$ 10.97 million $ 49,992
Feb 20, 11 AM $ 0.0983
-0.68%
$ 10.97 million $ 49,117
Feb 20, 10 AM $ 0.099
-0.25%
$ 11.05 million $ 46,540
Feb 20, 9 AM $ 0.0993
+0.36%
$ 11.08 million $ 45,935
Feb 20, 8 AM $ 0.0989
+0.00%
$ 11.04 million $ 45,852
Feb 20, 7 AM $ 0.0989
+0.03%
$ 11.04 million $ 46,384
Feb 20, 6 AM $ 0.0989
+0.15%
$ 11.03 million $ 49,041
Feb 20, 5 AM $ 0.0987
+0.70%
$ 11.02 million $ 55,390
Feb 20, 4 AM $ 0.098
-0.10%
$ 10.95 million $ 59,531
Feb 20, 3 AM $ 0.0981
+0.17%
$ 10.95 million $ 62,334
Feb 20, 2 AM $ 0.098
+0.04%
$ 10.93 million $ 62,884
Feb 20, 1 AM $ 0.0979
-0.01%
$ 10.92 million $ 63,397
Feb 20, 12 AM $ 0.0979
+0.33%
$ 10.92 million $ 64,407
Feb 19, 11 PM $ 0.0976
+0.02%
$ 10.89 million $ 64,232
Feb 19, 10 PM $ 0.0974
-0.16%
$ 10.87 million $ 64,362
Feb 19, 9 PM $ 0.0974
-0.33%
$ 10.87 million $ 65,148
Feb 19, 8 PM $ 0.0977
+0.06%
$ 10.91 million $ 66,016
Feb 19, 7 PM $ 0.0977
+0.19%
$ 10.9 million $ 65,732
Feb 19, 6 PM $ 0.0975
+0.96%
$ 10.88 million $ 65,445
Feb 19, 5 PM $ 0.0966
-0.03%
$ 10.77 million $ 63,961
Feb 19, 4 PM $ 0.0966
-0.03%
$ 10.78 million $ 63,119
Feb 19, 3 PM $ 0.0966
-0.40%
$ 10.78 million $ 71,109
Feb 19, 2 PM $ 0.097
+0.96%
$ 10.82 million $ 74,494
Feb 19, 1 PM $ 0.0961
-0.84%
$ 10.72 million $ 74,758
Feb 19, 12 PM $ 0.0969
-0.11%
$ 10.81 million $ 76,341
Feb 19, 11 AM $ 0.097
-0.40%
$ 10.82 million $ 79,931
Feb 19, 10 AM $ 0.0974
+0.13%
$ 10.87 million $ 82,463
Feb 19, 9 AM $ 0.0973
-0.29%
$ 10.85 million $ 82,696
Feb 19, 8 AM $ 0.0976
-0.26%
$ 10.89 million $ 82,947
Feb 19, 7 AM $ 0.0978
-0.12%
$ 10.91 million $ 82,231
Feb 19, 6 AM $ 0.0979
+0.60%
$ 10.93 million $ 79,501
Feb 19, 5 AM $ 0.0973
+0.05%
$ 10.86 million $ 73,389
Feb 19, 4 AM $ 0.0974
-0.06%
$ 10.87 million $ 69,472
Feb 19, 3 AM $ 0.0972
+0.05%
$ 10.85 million $ 67,135
Feb 19, 2 AM $ 0.0972
-0.09%
$ 10.84 million $ 67,171
Feb 19, 1 AM $ 0.0973
+0.64%
$ 10.85 million $ 68,705
Feb 19, 12 AM $ 0.0966
-0.27%
$ 10.78 million $ 69,965
Feb 18, 11 PM $ 0.0969
+0.04%
$ 10.81 million $ 70,208
Feb 18, 10 PM $ 0.0967
+0.24%
$ 10.81 million $ 70,585
Feb 18, 9 PM $ 0.0965
-0.03%
$ 10.77 million $ 70,846
Feb 18, 8 PM $ 0.0966
+0.17%
$ 10.77 million $ 70,411
Feb 18, 7 PM $ 0.0964
-0.38%
$ 10.75 million $ 72,291
Feb 18, 6 PM $ 0.0967
-1.14%
$ 10.8 million $ 73,947
Feb 18, 5 PM $ 0.0978
+0.10%
$ 10.91 million $ 78,269
Feb 18, 4 PM $ 0.0977
-0.98%
$ 10.9 million $ 80,988
Feb 18, 3 PM $ 0.0987
+0.91%
$ 11.01 million $ 73,385
Feb 18, 2 PM $ 0.0978
-0.11%
$ 10.91 million $ 68,009
Feb 18, 1 PM $ 0.0979
-0.51%
$ 10.92 million $ 67,031