Abelian Historical Data

ABEL Page 5
Download
Date Close Price change Market cap Trading volume
May 7, 5 PM $ 0.0702
-0.17%
$ 8.08 million $ 33,644
May 7, 4 PM $ 0.0704
-0.21%
$ 8.11 million $ 33,688
May 7, 3 PM $ 0.0705
-0.16%
$ 8.13 million $ 33,815
May 7, 2 PM $ 0.0708
+0.17%
$ 8.15 million $ 33,732
May 7, 1 PM $ 0.0706
-0.85%
$ 8.14 million $ 33,633
May 7, 12 PM $ 0.0712
+0.25%
$ 8.2 million $ 33,209
May 7, 11 AM $ 0.071
-0.16%
$ 8.18 million $ 33,282
May 7, 10 AM $ 0.0711
-0.15%
$ 8.19 million $ 33,805
May 7, 9 AM $ 0.0712
-0.46%
$ 8.2 million $ 33,700
May 7, 8 AM $ 0.0715
-0.12%
$ 8.23 million $ 33,688
May 7, 7 AM $ 0.0716
+0.38%
$ 8.24 million $ 34,624
May 7, 6 AM $ 0.0713
+0.13%
$ 8.21 million $ 36,300
May 7, 5 AM $ 0.0712
-0.06%
$ 8.2 million $ 37,301
May 7, 4 AM $ 0.0712
+0.12%
$ 8.2 million $ 36,685
May 7, 3 AM $ 0.0712
+0.02%
$ 8.2 million $ 36,329
May 7, 2 AM $ 0.0711
-0.23%
$ 8.19 million $ 35,500
May 7, 1 AM $ 0.0713
-0.04%
$ 8.21 million $ 34,642
May 7, 12 AM $ 0.0713
-0.23%
$ 8.22 million $ 34,065
May 6, 11 PM $ 0.0715
-0.66%
$ 8.24 million $ 34,384
May 6, 10 PM $ 0.072
-0.61%
$ 8.29 million $ 33,946
May 6, 9 PM $ 0.0725
+0.09%
$ 8.35 million $ 32,540
May 6, 8 PM $ 0.0724
+0.10%
$ 8.34 million $ 33,436
May 6, 7 PM $ 0.0723
-0.14%
$ 8.33 million $ 33,291
May 6, 6 PM $ 0.0724
-0.05%
$ 8.34 million $ 33,784
May 6, 5 PM $ 0.0724
-0.07%
$ 8.34 million $ 33,561
May 6, 4 PM $ 0.0725
+0.01%
$ 8.35 million $ 33,943
May 6, 3 PM $ 0.0725
+0.16%
$ 8.35 million $ 33,496
May 6, 2 PM $ 0.0725
-0.37%
$ 8.35 million $ 34,294
May 6, 1 PM $ 0.073
+0.07%
$ 8.41 million $ 37,572
May 6, 12 PM $ 0.073
-0.13%
$ 8.41 million $ 38,037
May 6, 11 AM $ 0.0731
+0.35%
$ 8.42 million $ 37,881
May 6, 10 AM $ 0.0729
+0.50%
$ 8.39 million $ 37,237
May 6, 9 AM $ 0.0725
+0.15%
$ 8.35 million $ 37,242
May 6, 8 AM $ 0.0724
+0.04%
$ 8.34 million $ 37,388
May 6, 7 AM $ 0.0724
+0.29%
$ 8.34 million $ 37,760
May 6, 6 AM $ 0.0722
+0.13%
$ 8.32 million $ 36,611
May 6, 5 AM $ 0.0721
+0.02%
$ 8.31 million $ 35,090
May 6, 4 AM $ 0.0721
-0.20%
$ 8.31 million $ 35,380
May 6, 3 AM $ 0.0723
-0.08%
$ 8.32 million $ 35,613
May 6, 2 AM $ 0.0723
+0.37%
$ 8.33 million $ 35,486
May 6, 1 AM $ 0.072
-0.03%
$ 8.3 million $ 35,360
May 6, 12 AM $ 0.0721
+0.12%
$ 8.3 million $ 35,681
May 5, 11 PM $ 0.072
-0.01%
$ 8.29 million $ 34,502
May 5, 10 PM $ 0.072
-0.21%
$ 8.29 million $ 34,423
May 5, 9 PM $ 0.0721
-0.25%
$ 8.31 million $ 35,286
May 5, 8 PM $ 0.0723
+0.02%
$ 8.33 million $ 36,204
May 5, 7 PM $ 0.0723
+0.00%
$ 8.33 million $ 37,055
May 5, 6 PM $ 0.0723
+0.18%
$ 8.33 million $ 40,848
May 5, 5 PM $ 0.0721
-0.01%
$ 8.31 million $ 43,902
May 5, 4 PM $ 0.0722
-0.50%
$ 8.31 million $ 43,699