Abelian Historical Data

ABEL Page 8
Download
Date Close Price change Market cap Trading volume
May 1, 1 PM $ 0.0742
+1.11%
$ 8.55 million $ 43,730
May 1, 12 PM $ 0.0734
-1.88%
$ 8.46 million $ 45,391
May 1, 11 AM $ 0.0747
+0.39%
$ 8.61 million $ 26,503
May 1, 10 AM $ 0.0744
-0.05%
$ 8.57 million $ 47,160
May 1, 9 AM $ 0.0745
+0.11%
$ 8.58 million $ 47,870
May 1, 8 AM $ 0.0744
+0.34%
$ 8.57 million $ 47,645
May 1, 7 AM $ 0.0742
-0.07%
$ 8.54 million $ 47,116
May 1, 6 AM $ 0.0742
-0.11%
$ 8.55 million $ 46,903
May 1, 5 AM $ 0.0743
+0.33%
$ 8.56 million $ 45,334
May 1, 4 AM $ 0.0741
-0.01%
$ 8.53 million $ 43,151
May 1, 3 AM $ 0.0741
-6.18%
$ 8.54 million $ 43,634
May 1, 2 AM $ 0.079
-0.83%
$ 9.1 million $ 40,358
May 1, 1 AM $ 0.0797
+0.03%
$ 9.18 million $ 40,018
May 1, 12 AM $ 0.0797
+0.29%
$ 9.18 million $ 39,693
Apr 30, 11 PM $ 0.0795
-0.09%
$ 9.16 million $ 40,093
Apr 30, 10 PM $ 0.0797
-1.62%
$ 9.18 million $ 39,622
Apr 30, 9 PM $ 0.081
-0.43%
$ 9.33 million $ 39,586
Apr 30, 8 PM $ 0.0814
+0.44%
$ 9.37 million $ 39,345
Apr 30, 7 PM $ 0.081
-0.24%
$ 9.33 million $ 40,973
Apr 30, 6 PM $ 0.0812
+0.31%
$ 9.35 million $ 42,922
Apr 30, 5 PM $ 0.0809
+0.45%
$ 9.32 million $ 42,836
Apr 30, 4 PM $ 0.0806
-0.13%
$ 9.28 million $ 40,960
Apr 30, 3 PM $ 0.0807
+0.14%
$ 9.29 million $ 40,375
Apr 30, 2 PM $ 0.0806
+0.28%
$ 9.28 million $ 36,823
Apr 30, 1 PM $ 0.0803
-1.89%
$ 9.25 million $ 35,038
Apr 30, 12 PM $ 0.0819
+0.22%
$ 9.43 million $ 33,220
Apr 30, 11 AM $ 0.0817
-0.03%
$ 9.41 million $ 33,855
Apr 30, 10 AM $ 0.0817
-0.22%
$ 9.41 million $ 32,513
Apr 30, 9 AM $ 0.0819
+0.26%
$ 9.43 million $ 31,308
Apr 30, 8 AM $ 0.0816
-0.26%
$ 9.4 million $ 31,112
Apr 30, 7 AM $ 0.0818
+0.55%
$ 9.43 million $ 30,954
Apr 30, 6 AM $ 0.0814
+0.06%
$ 9.38 million $ 30,630
Apr 30, 5 AM $ 0.0814
-0.11%
$ 9.37 million $ 29,968
Apr 30, 4 AM $ 0.0815
+0.11%
$ 9.38 million $ 28,929
Apr 30, 3 AM $ 0.0814
+0.03%
$ 9.37 million $ 28,386
Apr 30, 2 AM $ 0.0813
-0.63%
$ 9.37 million $ 29,391
Apr 30, 1 AM $ 0.0815
-0.36%
$ 9.39 million $ 30,807
Apr 30, 12 AM $ 0.0819
+0.28%
$ 9.43 million $ 31,270
Apr 29, 11 PM $ 0.0817
+0.08%
$ 9.41 million $ 30,965
Apr 29, 10 PM $ 0.0819
+0.05%
$ 9.43 million $ 31,823
Apr 29, 9 PM $ 0.0819
+0.18%
$ 9.43 million $ 32,143
Apr 29, 8 PM $ 0.0818
-0.06%
$ 9.42 million $ 32,256
Apr 29, 7 PM $ 0.0818
+0.11%
$ 9.42 million $ 31,321
Apr 29, 6 PM $ 0.0816
-0.71%
$ 9.4 million $ 30,157
Apr 29, 5 PM $ 0.0822
+0.15%
$ 9.47 million $ 30,679
Apr 29, 4 PM $ 0.082
-0.19%
$ 9.45 million $ 30,780
Apr 29, 3 PM $ 0.0822
-0.80%
$ 9.47 million $ 31,001
Apr 29, 2 PM $ 0.0829
+0.08%
$ 9.54 million $ 30,885
Apr 29, 1 PM $ 0.0828
-0.24%
$ 9.54 million $ 30,600
Apr 29, 12 PM $ 0.0831
-0.39%
$ 9.57 million $ 29,452