Abelian Historical Data

ABEL Page 9
Download
Date Close Price change Market cap Trading volume
Apr 29, 11 AM $ 0.0834
-0.52%
$ 9.61 million $ 28,229
Apr 29, 10 AM $ 0.0838
-0.28%
$ 9.66 million $ 27,516
Apr 29, 9 AM $ 0.0841
+0.44%
$ 9.69 million $ 27,689
Apr 29, 8 AM $ 0.0837
+0.50%
$ 9.65 million $ 27,819
Apr 29, 7 AM $ 0.0837
+0.43%
$ 9.64 million $ 28,147
Apr 29, 6 AM $ 0.0833
-0.57%
$ 9.6 million $ 28,473
Apr 29, 5 AM $ 0.0838
+0.18%
$ 9.65 million $ 29,327
Apr 29, 4 AM $ 0.0837
+0.53%
$ 9.64 million $ 30,339
Apr 29, 3 AM $ 0.0832
+0.05%
$ 9.58 million $ 33,293
Apr 29, 2 AM $ 0.0831
+0.26%
$ 9.58 million $ 32,908
Apr 29, 1 AM $ 0.083
-0.07%
$ 9.56 million $ 31,535
Apr 29, 12 AM $ 0.083
+0.16%
$ 9.56 million $ 30,963
Apr 28, 11 PM $ 0.0829
-0.10%
$ 9.55 million $ 31,261
Apr 28, 10 PM $ 0.0829
+0.08%
$ 9.55 million $ 33,046
Apr 28, 9 PM $ 0.0829
-0.37%
$ 9.54 million $ 35,027
Apr 28, 8 PM $ 0.0831
+0.69%
$ 9.57 million $ 35,202
Apr 28, 7 PM $ 0.0825
-0.21%
$ 9.5 million $ 35,265
Apr 28, 6 PM $ 0.0827
-0.03%
$ 9.52 million $ 34,819
Apr 28, 5 PM $ 0.0827
-0.20%
$ 9.53 million $ 35,360
Apr 28, 4 PM $ 0.0828
+0.15%
$ 9.54 million $ 36,537
Apr 28, 3 PM $ 0.0828
+0.11%
$ 9.53 million $ 36,703
Apr 28, 2 PM $ 0.0826
-0.47%
$ 9.52 million $ 38,671
Apr 28, 1 PM $ 0.083
-0.13%
$ 9.56 million $ 44,723
Apr 28, 12 PM $ 0.083
+0.49%
$ 9.56 million $ 45,538
Apr 28, 11 AM $ 0.0826
-0.78%
$ 9.51 million $ 51,833
Apr 28, 10 AM $ 0.0832
-0.11%
$ 9.59 million $ 54,406
Apr 28, 9 AM $ 0.0833
-0.43%
$ 9.59 million $ 68,917
Apr 28, 8 AM $ 0.0836
+0.36%
$ 9.63 million $ 69,055
Apr 28, 7 AM $ 0.0833
-0.13%
$ 9.6 million $ 69,496
Apr 28, 6 AM $ 0.0834
-0.16%
$ 9.61 million $ 70,484
Apr 28, 5 AM $ 0.0835
+0.12%
$ 9.62 million $ 70,220
Apr 28, 4 AM $ 0.0834
-1.16%
$ 9.61 million $ 69,068
Apr 28, 3 AM $ 0.0844
-0.82%
$ 9.72 million $ 66,026
Apr 28, 2 AM $ 0.0851
-0.20%
$ 9.81 million $ 65,626
Apr 28, 1 AM $ 0.0853
-0.26%
$ 9.83 million $ 65,736
Apr 28, 12 AM $ 0.0856
-0.08%
$ 9.86 million $ 65,895
Apr 27, 11 PM $ 0.0856
+0.25%
$ 9.86 million $ 65,563
Apr 27, 10 PM $ 0.085
-0.37%
$ 9.79 million $ 64,922
Apr 27, 9 PM $ 0.0853
+0.22%
$ 9.83 million $ 65,537
Apr 27, 8 PM $ 0.0851
-0.57%
$ 9.8 million $ 67,170
Apr 27, 7 PM $ 0.0856
-0.02%
$ 9.86 million $ 67,509
Apr 27, 6 PM $ 0.0856
+0.02%
$ 9.86 million $ 66,634
Apr 27, 5 PM $ 0.0856
-0.26%
$ 9.86 million $ 64,899
Apr 27, 4 PM $ 0.0858
-0.31%
$ 9.89 million $ 63,011
Apr 27, 3 PM $ 0.0861
-0.31%
$ 9.92 million $ 62,321
Apr 27, 2 PM $ 0.0862
-0.39%
$ 9.93 million $ 61,058
Apr 27, 1 PM $ 0.0865
+0.53%
$ 9.97 million $ 54,761
Apr 27, 12 PM $ 0.0864
+1.90%
$ 9.95 million $ 54,271
Apr 27, 11 AM $ 0.0848
-0.60%
$ 9.76 million $ 48,757
Apr 27, 10 AM $ 0.0853
-2.46%
$ 9.82 million $ 46,957