Abelian Historical Data

ABEL Page 7
Download
Date Close Price change Market cap Trading volume
May 3, 2 PM $ 0.0716
+2.25%
$ 8.24 million $ 51,089
May 3, 1 PM $ 0.0714
-0.21%
$ 8.22 million $ 49,710
May 3, 12 PM $ 0.0716
-1.01%
$ 8.24 million $ 47,033
May 3, 11 AM $ 0.0723
+0.87%
$ 8.33 million $ 47,599
May 3, 10 AM $ 0.0721
+0.19%
$ 8.3 million $ 47,647
May 3, 9 AM $ 0.0719
+0.16%
$ 8.28 million $ 42,089
May 3, 8 AM $ 0.0715
-3.33%
$ 8.24 million $ 41,927
May 3, 7 AM $ 0.074
-0.90%
$ 8.52 million $ 36,993
May 3, 6 AM $ 0.0753
-2.84%
$ 8.67 million $ 38,486
May 3, 5 AM $ 0.0775
-0.01%
$ 8.93 million $ 37,601
May 3, 4 AM $ 0.0775
-0.03%
$ 8.93 million $ 38,324
May 3, 3 AM $ 0.0775
-0.20%
$ 8.93 million $ 39,875
May 3, 2 AM $ 0.0777
+0.12%
$ 8.95 million $ 40,325
May 3, 1 AM $ 0.0776
-0.54%
$ 8.94 million $ 41,379
May 3, 12 AM $ 0.078
+0.18%
$ 8.98 million $ 40,451
May 2, 11 PM $ 0.0779
-0.26%
$ 8.97 million $ 41,591
May 2, 10 PM $ 0.0781
-0.10%
$ 8.99 million $ 41,827
May 2, 9 PM $ 0.0781
+0.23%
$ 9 million $ 42,031
May 2, 8 PM $ 0.078
+1.21%
$ 8.98 million $ 41,693
May 2, 7 PM $ 0.0771
-1.18%
$ 8.88 million $ 40,527
May 2, 6 PM $ 0.0781
+3.93%
$ 9 million $ 39,483
May 2, 5 PM $ 0.0751
-0.21%
$ 8.65 million $ 35,025
May 2, 4 PM $ 0.0753
-0.05%
$ 8.67 million $ 35,503
May 2, 3 PM $ 0.0753
+0.81%
$ 8.68 million $ 38,432
May 2, 2 PM $ 0.0747
+0.07%
$ 8.61 million $ 42,449
May 2, 1 PM $ 0.0746
+0.33%
$ 8.6 million $ 43,029
May 2, 12 PM $ 0.0744
+0.52%
$ 8.57 million $ 44,128
May 2, 11 AM $ 0.074
-0.07%
$ 8.53 million $ 43,443
May 2, 10 AM $ 0.0741
-0.63%
$ 8.53 million $ 43,359
May 2, 9 AM $ 0.0746
-0.20%
$ 8.59 million $ 43,717
May 2, 8 AM $ 0.0747
+0.77%
$ 8.61 million $ 44,118
May 2, 7 AM $ 0.0741
-0.75%
$ 8.54 million $ 44,455
May 2, 6 AM $ 0.0747
+0.25%
$ 8.6 million $ 43,552
May 2, 5 AM $ 0.0745
-0.26%
$ 8.58 million $ 44,793
May 2, 4 AM $ 0.0747
-0.66%
$ 8.6 million $ 47,672
May 2, 3 AM $ 0.0752
+0.06%
$ 8.66 million $ 45,992
May 2, 2 AM $ 0.0751
+0.05%
$ 8.65 million $ 47,484
May 2, 1 AM $ 0.0751
+0.19%
$ 8.65 million $ 46,109
May 2, 12 AM $ 0.0749
+0.07%
$ 8.63 million $ 46,187
May 1, 11 PM $ 0.0749
-0.31%
$ 8.62 million $ 44,383
May 1, 10 PM $ 0.0751
+0.10%
$ 8.65 million $ 44,178
May 1, 9 PM $ 0.075
+0.02%
$ 8.64 million $ 44,730
May 1, 8 PM $ 0.075
-0.63%
$ 8.64 million $ 44,572
May 1, 7 PM $ 0.0755
-0.12%
$ 8.69 million $ 44,393
May 1, 6 PM $ 0.0756
+0.04%
$ 8.7 million $ 43,803
May 1, 5 PM $ 0.0755
+0.24%
$ 8.7 million $ 43,846
May 1, 4 PM $ 0.0753
-0.07%
$ 8.68 million $ 45,380
May 1, 3 PM $ 0.0753
-0.21%
$ 8.68 million $ 42,975
May 1, 2 PM $ 0.0753
+1.40%
$ 8.67 million $ 42,416
May 1, 1 PM $ 0.0742
+1.11%
$ 8.55 million $ 43,730