Abelian Historical Data

ABEL Page 45
Download
Date Close Price change Market cap Trading volume
Feb 14, 10 AM $ 0.101
+0.01%
$ 11.32 million $ 78,040
Feb 14, 9 AM $ 0.101
-0.19%
$ 11.32 million $ 80,908
Feb 14, 8 AM $ 0.102
+0.78%
$ 11.33 million $ 80,631
Feb 14, 7 AM $ 0.101
+0.41%
$ 11.25 million $ 79,973
Feb 14, 6 AM $ 0.101
+0.23%
$ 11.22 million $ 77,262
Feb 14, 5 AM $ 0.1
+0.11%
$ 11.19 million $ 76,029
Feb 14, 4 AM $ 0.1
-0.24%
$ 11.18 million $ 75,530
Feb 14, 3 AM $ 0.1
-0.09%
$ 11.2 million $ 75,058
Feb 14, 2 AM $ 0.1
-0.07%
$ 11.21 million $ 72,073
Feb 14, 1 AM $ 0.101
-0.14%
$ 11.22 million $ 72,021
Feb 14, 12 AM $ 0.101
+0.28%
$ 11.23 million $ 76,170
Feb 13, 11 PM $ 0.1
-0.11%
$ 11.2 million $ 77,099
Feb 13, 10 PM $ 0.1
+0.25%
$ 11.21 million $ 74,638
Feb 13, 9 PM $ 0.1
+0.06%
$ 11.18 million $ 74,028
Feb 13, 8 PM $ 0.1
+1.75%
$ 11.18 million $ 74,325
Feb 13, 7 PM $ 0.0984
+0.75%
$ 10.99 million $ 72,701
Feb 13, 6 PM $ 0.0977
+0.06%
$ 10.9 million $ 59,362
Feb 13, 5 PM $ 0.0977
-0.09%
$ 10.9 million $ 58,953
Feb 13, 4 PM $ 0.0977
+0.67%
$ 10.91 million $ 64,683
Feb 13, 3 PM $ 0.0971
+1.35%
$ 10.83 million $ 66,393
Feb 13, 2 PM $ 0.0958
+0.69%
$ 10.69 million $ 66,655
Feb 13, 1 PM $ 0.0951
+0.19%
$ 10.61 million $ 67,326
Feb 13, 12 PM $ 0.0949
+0.22%
$ 10.59 million $ 68,165
Feb 13, 11 AM $ 0.0947
+0.07%
$ 10.56 million $ 70,482
Feb 13, 10 AM $ 0.0946
+0.06%
$ 10.56 million $ 69,901
Feb 13, 9 AM $ 0.0946
+0.40%
$ 10.55 million $ 68,448
Feb 13, 8 AM $ 0.0942
+0.54%
$ 10.51 million $ 69,490
Feb 13, 7 AM $ 0.0937
+0.10%
$ 10.45 million $ 69,547
Feb 13, 6 AM $ 0.0936
-0.21%
$ 10.44 million $ 70,952
Feb 13, 5 AM $ 0.0938
-0.07%
$ 10.47 million $ 74,197
Feb 13, 4 AM $ 0.0939
-0.12%
$ 10.48 million $ 75,622
Feb 13, 3 AM $ 0.094
-0.30%
$ 10.49 million $ 76,080
Feb 13, 2 AM $ 0.0943
+0.48%
$ 10.52 million $ 77,306
Feb 13, 1 AM $ 0.0938
+0.44%
$ 10.47 million $ 76,889
Feb 13, 12 AM $ 0.0935
-0.25%
$ 10.43 million $ 74,233
Feb 12, 11 PM $ 0.0937
-0.11%
$ 10.46 million $ 73,067
Feb 12, 10 PM $ 0.0938
+0.85%
$ 10.47 million $ 73,809
Feb 12, 9 PM $ 0.0929
+0.20%
$ 10.37 million $ 75,051
Feb 12, 8 PM $ 0.0927
+0.49%
$ 10.35 million $ 75,475
Feb 12, 7 PM $ 0.0925
+0.53%
$ 10.3 million $ 75,689
Feb 12, 6 PM $ 0.092
+0.07%
$ 10.27 million $ 77,707
Feb 12, 5 PM $ 0.092
+0.45%
$ 10.26 million $ 80,588
Feb 12, 4 PM $ 0.0924
-1.81%
$ 10.31 million $ 77,482
Feb 12, 3 PM $ 0.0944
-0.52%
$ 10.5 million $ 76,054
Feb 12, 2 PM $ 0.0949
-0.45%
$ 10.57 million $ 75,356
Feb 12, 1 PM $ 0.0953
+0.56%
$ 10.63 million $ 75,680
Feb 12, 12 PM $ 0.0948
-0.56%
$ 10.58 million $ 75,150
Feb 12, 11 AM $ 0.0953
+0.26%
$ 10.63 million $ 73,189
Feb 12, 10 AM $ 0.095
+0.41%
$ 10.6 million $ 72,614
Feb 12, 9 AM $ 0.0947
+0.77%
$ 10.57 million $ 71,535