Abelian Historical Data

ABEL Page 6
Download
Date Close Price change Market cap Trading volume
May 5, 3 PM $ 0.0726
+0.30%
$ 8.36 million $ 44,408
May 5, 2 PM $ 0.0724
+0.09%
$ 8.34 million $ 45,024
May 5, 1 PM $ 0.0724
+0.90%
$ 8.34 million $ 42,830
May 5, 12 PM $ 0.0717
+0.08%
$ 8.26 million $ 41,930
May 5, 11 AM $ 0.0717
+0.02%
$ 8.26 million $ 42,531
May 5, 10 AM $ 0.0716
+0.40%
$ 8.25 million $ 42,794
May 5, 9 AM $ 0.0713
-0.40%
$ 8.22 million $ 42,753
May 5, 8 AM $ 0.0716
+0.00%
$ 8.25 million $ 42,293
May 5, 7 AM $ 0.0716
-0.18%
$ 8.25 million $ 40,674
May 5, 6 AM $ 0.0717
-0.07%
$ 8.26 million $ 38,722
May 5, 5 AM $ 0.0718
+0.77%
$ 8.27 million $ 38,831
May 5, 4 AM $ 0.0717
+0.21%
$ 8.26 million $ 51,762
May 5, 3 AM $ 0.0716
-0.06%
$ 8.24 million $ 51,692
May 5, 2 AM $ 0.0716
+0.47%
$ 8.24 million $ 52,203
May 5, 1 AM $ 0.0713
+0.93%
$ 8.21 million $ 52,541
May 5, 12 AM $ 0.0711
+0.08%
$ 8.19 million $ 52,182
May 4, 11 PM $ 0.071
-0.12%
$ 8.18 million $ 51,857
May 4, 10 PM $ 0.0711
-0.05%
$ 8.19 million $ 51,490
May 4, 9 PM $ 0.0712
+0.37%
$ 8.21 million $ 50,299
May 4, 8 PM $ 0.071
-0.05%
$ 8.18 million $ 48,273
May 4, 7 PM $ 0.071
+0.41%
$ 8.18 million $ 47,535
May 4, 6 PM $ 0.0706
-0.94%
$ 8.14 million $ 44,963
May 4, 5 PM $ 0.0714
+0.36%
$ 8.22 million $ 42,116
May 4, 4 PM $ 0.0711
+0.39%
$ 8.19 million $ 42,561
May 4, 3 PM $ 0.0708
-0.16%
$ 8.15 million $ 42,021
May 4, 2 PM $ 0.071
+1.21%
$ 8.17 million $ 41,479
May 4, 1 PM $ 0.0701
-0.24%
$ 8.07 million $ 41,639
May 4, 12 PM $ 0.0702
+0.13%
$ 8.09 million $ 44,362
May 4, 11 AM $ 0.0702
+0.00%
$ 8.08 million $ 44,177
May 4, 10 AM $ 0.0702
-1.04%
$ 8.08 million $ 44,641
May 4, 9 AM $ 0.0709
+0.08%
$ 8.17 million $ 50,205
May 4, 8 AM $ 0.0708
-0.06%
$ 8.16 million $ 50,376
May 4, 7 AM $ 0.071
-0.07%
$ 8.17 million $ 55,268
May 4, 6 AM $ 0.071
+1.71%
$ 8.18 million $ 55,390
May 4, 5 AM $ 0.0698
+0.09%
$ 8.04 million $ 56,548
May 4, 4 AM $ 0.0698
-1.18%
$ 8.04 million $ 43,194
May 4, 3 AM $ 0.0706
-0.22%
$ 8.13 million $ 43,482
May 4, 2 AM $ 0.0707
+0.67%
$ 8.15 million $ 43,909
May 4, 1 AM $ 0.07
+0.46%
$ 8.06 million $ 44,109
May 4, 12 AM $ 0.0696
+0.25%
$ 8.02 million $ 45,108
May 3, 11 PM $ 0.0696
-0.79%
$ 8.02 million $ 45,875
May 3, 10 PM $ 0.0702
+0.11%
$ 8.09 million $ 45,657
May 3, 9 PM $ 0.0701
-0.53%
$ 8.08 million $ 45,537
May 3, 8 PM $ 0.0705
+0.11%
$ 8.12 million $ 46,460
May 3, 7 PM $ 0.0704
+0.11%
$ 8.11 million $ 48,006
May 3, 6 PM $ 0.0703
-0.91%
$ 8.1 million $ 48,548
May 3, 5 PM $ 0.0716
+0.55%
$ 8.25 million $ 52,885
May 3, 4 PM $ 0.0716
+0.17%
$ 8.24 million $ 51,734
May 3, 3 PM $ 0.0714
-0.26%
$ 8.22 million $ 51,426
May 3, 2 PM $ 0.0716
+2.25%
$ 8.24 million $ 51,089