Abelian Historical Data

ABEL Page 11
Download
Date Close Price change Market cap Trading volume
May 26, 1 AM $ 0.0716
+0.19%
$ 8.34 million $ 37,001
May 26, 12 AM $ 0.0715
-0.12%
$ 8.33 million $ 36,193
May 25, 11 PM $ 0.0716
+0.07%
$ 8.34 million $ 34,557
May 25, 10 PM $ 0.0715
-0.04%
$ 8.33 million $ 32,839
May 25, 9 PM $ 0.0716
-0.11%
$ 8.33 million $ 32,728
May 25, 8 PM $ 0.0716
-0.41%
$ 8.34 million $ 32,682
May 25, 7 PM $ 0.0719
-0.07%
$ 8.38 million $ 31,968
May 25, 6 PM $ 0.072
-0.07%
$ 8.39 million $ 32,972
May 25, 5 PM $ 0.0721
-0.09%
$ 8.39 million $ 32,861
May 25, 4 PM $ 0.0721
+0.09%
$ 8.4 million $ 30,543
May 25, 3 PM $ 0.0721
-0.04%
$ 8.39 million $ 28,890
May 25, 2 PM $ 0.0721
+0.50%
$ 8.4 million $ 27,680
May 25, 1 PM $ 0.0717
-0.25%
$ 8.35 million $ 26,430
May 25, 12 PM $ 0.0719
-0.15%
$ 8.38 million $ 27,706
May 25, 11 AM $ 0.072
-0.13%
$ 8.39 million $ 28,465
May 25, 10 AM $ 0.0721
-0.08%
$ 8.4 million $ 28,539
May 25, 9 AM $ 0.0722
+0.09%
$ 8.41 million $ 28,968
May 25, 8 AM $ 0.0721
+0.05%
$ 8.4 million $ 28,789
May 25, 7 AM $ 0.0721
+0.01%
$ 8.39 million $ 29,120
May 25, 6 AM $ 0.0721
+0.00%
$ 8.39 million $ 29,034
May 25, 5 AM $ 0.0721
-1.51%
$ 8.39 million $ 28,675
May 25, 4 AM $ 0.0732
+0.03%
$ 8.52 million $ 27,408
May 25, 3 AM $ 0.0732
-0.06%
$ 8.52 million $ 27,299
May 25, 2 AM $ 0.0732
+0.17%
$ 8.52 million $ 27,769
May 25, 1 AM $ 0.0731
-0.14%
$ 8.51 million $ 28,662
May 25, 12 AM $ 0.0732
-0.08%
$ 8.52 million $ 30,908
May 24, 11 PM $ 0.0732
+0.26%
$ 8.53 million $ 31,091
May 24, 10 PM $ 0.073
+0.68%
$ 8.51 million $ 31,845
May 24, 9 PM $ 0.0726
+0.11%
$ 8.45 million $ 35,854
May 24, 8 PM $ 0.0725
-0.59%
$ 8.44 million $ 37,054
May 24, 7 PM $ 0.0729
+0.23%
$ 8.49 million $ 37,961
May 24, 6 PM $ 0.0728
+0.01%
$ 8.47 million $ 37,171
May 24, 5 PM $ 0.0728
+0.06%
$ 8.47 million $ 36,754
May 24, 4 PM $ 0.0727
+0.23%
$ 8.47 million $ 37,107
May 24, 3 PM $ 0.0726
-0.31%
$ 8.45 million $ 37,638
May 24, 2 PM $ 0.0728
+0.04%
$ 8.48 million $ 38,706
May 24, 1 PM $ 0.0728
-0.24%
$ 8.47 million $ 39,669
May 24, 12 PM $ 0.0729
-0.47%
$ 8.49 million $ 38,165
May 24, 11 AM $ 0.0733
+0.85%
$ 8.53 million $ 35,273
May 24, 10 AM $ 0.0726
-0.13%
$ 8.46 million $ 13,048
May 24, 9 AM $ 0.0727
+0.01%
$ 8.47 million $ 33,557
May 24, 8 AM $ 0.0727
+0.03%
$ 8.47 million $ 33,687
May 24, 7 AM $ 0.0727
-0.02%
$ 8.47 million $ 34,364
May 24, 6 AM $ 0.0727
+0.01%
$ 8.47 million $ 35,357
May 24, 5 AM $ 0.0727
+0.69%
$ 8.47 million $ 35,878
May 24, 4 AM $ 0.0722
+0.28%
$ 8.41 million $ 37,397
May 24, 3 AM $ 0.072
-0.34%
$ 8.39 million $ 39,202
May 24, 2 AM $ 0.0723
-0.89%
$ 8.42 million $ 40,092
May 24, 1 AM $ 0.073
-0.85%
$ 8.5 million $ 40,218
May 24, 12 AM $ 0.0736
+0.02%
$ 8.57 million $ 39,315