Abelian Historical Data

ABEL Page 93
Download
Date Close Price change Market cap Trading volume
Nov 7, 12 AM $ 0.167
-0.43%
$ 18.11 million $ 188,362
Nov 6, 11 PM $ 0.168
-0.97%
$ 18.19 million $ 188,877
Nov 6, 10 PM $ 0.17
+0.44%
$ 18.36 million $ 186,530
Nov 6, 9 PM $ 0.169
+0.11%
$ 18.27 million $ 184,791
Nov 6, 8 PM $ 0.169
-0.70%
$ 18.25 million $ 178,268
Nov 6, 7 PM $ 0.17
-3.64%
$ 18.38 million $ 177,756
Nov 6, 6 PM $ 0.178
+3.46%
$ 19.32 million $ 57,081
Nov 6, 5 PM $ 0.173
+10.06%
$ 18.67 million $ 183,857
Nov 6, 4 PM $ 0.157
+4.45%
$ 16.97 million $ 158,547
Nov 6, 3 PM $ 0.15
+0.11%
$ 16.28 million $ 165,064
Nov 6, 2 PM $ 0.151
+0.83%
$ 16.31 million $ 164,952
Nov 6, 1 PM $ 0.149
-0.85%
$ 16.11 million $ 164,904
Nov 6, 12 PM $ 0.15
-1.32%
$ 16.19 million $ 161,398
Nov 6, 11 AM $ 0.151
-0.33%
$ 16.34 million $ 161,558
Nov 6, 10 AM $ 0.152
+0.16%
$ 16.45 million $ 168,519
Nov 6, 9 AM $ 0.152
+4.14%
$ 16.43 million $ 158,996
Nov 6, 8 AM $ 0.153
-0.46%
$ 16.53 million $ 61,522
Nov 6, 7 AM $ 0.154
-1.22%
$ 16.62 million $ 158,094
Nov 6, 6 AM $ 0.155
-1.70%
$ 16.82 million $ 152,501
Nov 6, 5 AM $ 0.158
+2.02%
$ 17.11 million $ 148,624
Nov 6, 4 AM $ 0.155
-1.37%
$ 16.76 million $ 139,783
Nov 6, 3 AM $ 0.157
+0.34%
$ 16.99 million $ 133,676
Nov 6, 2 AM $ 0.157
+3.54%
$ 16.93 million $ 127,373
Nov 6, 1 AM $ 0.151
+1.26%
$ 16.35 million $ 132,388
Nov 6, 12 AM $ 0.149
+1.66%
$ 16.15 million $ 136,799
Nov 5, 11 PM $ 0.147
+4.51%
$ 15.89 million $ 137,169
Nov 5, 10 PM $ 0.141
-5.12%
$ 15.2 million $ 137,385
Nov 5, 9 PM $ 0.148
+0.08%
$ 16.02 million $ 143,193
Nov 5, 8 PM $ 0.148
+0.53%
$ 16.01 million $ 148,750
Nov 5, 7 PM $ 0.146
-4.81%
$ 15.75 million $ 153,346
Nov 5, 6 PM $ 0.153
+3.89%
$ 16.55 million $ 157,837
Nov 5, 5 PM $ 0.147
+1.64%
$ 15.92 million $ 140,206
Nov 5, 4 PM $ 0.145
+11.66%
$ 15.67 million $ 140,819
Nov 5, 3 PM $ 0.13
-0.10%
$ 14.02 million $ 123,346
Nov 5, 2 PM $ 0.128
-2.51%
$ 13.88 million $ 129,412
Nov 5, 1 PM $ 0.132
-0.01%
$ 14.23 million $ 131,341
Nov 5, 12 PM $ 0.132
+0.99%
$ 14.24 million $ 133,148
Nov 5, 11 AM $ 0.131
-3.37%
$ 14.14 million $ 70,004
Nov 5, 10 AM $ 0.135
-0.95%
$ 14.64 million $ 126,776
Nov 5, 9 AM $ 0.137
+0.89%
$ 14.78 million $ 139,552
Nov 5, 8 AM $ 0.136
+4.17%
$ 14.67 million $ 137,814
Nov 5, 7 AM $ 0.13
-0.14%
$ 14.08 million $ 126,270
Nov 5, 6 AM $ 0.13
-0.14%
$ 14.1 million $ 130,331
Nov 5, 5 AM $ 0.13
-0.42%
$ 14.07 million $ 131,502
Nov 5, 4 AM $ 0.131
+1.52%
$ 14.13 million $ 131,950
Nov 5, 3 AM $ 0.129
-0.19%
$ 13.92 million $ 131,698
Nov 5, 2 AM $ 0.129
-0.35%
$ 13.95 million $ 134,308
Nov 5, 1 AM $ 0.129
-1.12%
$ 14 million $ 127,713
Nov 5, 12 AM $ 0.131
+0.79%
$ 14.15 million $ 122,089
Nov 4, 11 PM $ 0.13
-6.26%
$ 14.05 million $ 121,451