Abelian Historical Data

ABEL Page 13
Download
Date Close Price change Market cap Trading volume
May 22, 12 AM $ 0.0741
-0.23%
$ 8.63 million $ 32,839
May 21, 11 PM $ 0.0743
+0.14%
$ 8.65 million $ 32,664
May 21, 10 PM $ 0.0742
-0.17%
$ 8.64 million $ 32,161
May 21, 9 PM $ 0.0743
+0.09%
$ 8.65 million $ 32,135
May 21, 8 PM $ 0.0742
-0.01%
$ 8.64 million $ 32,066
May 21, 7 PM $ 0.0742
+0.08%
$ 8.64 million $ 31,895
May 21, 6 PM $ 0.0742
-0.23%
$ 8.64 million $ 31,066
May 21, 5 PM $ 0.0743
+0.55%
$ 8.66 million $ 31,022
May 21, 4 PM $ 0.0739
-0.17%
$ 8.61 million $ 30,620
May 21, 3 PM $ 0.0741
+1.08%
$ 8.63 million $ 30,634
May 21, 2 PM $ 0.0733
-0.92%
$ 8.54 million $ 31,888
May 21, 1 PM $ 0.074
-0.34%
$ 8.62 million $ 32,298
May 21, 12 PM $ 0.0742
+0.58%
$ 8.65 million $ 32,248
May 21, 11 AM $ 0.0738
-0.32%
$ 8.6 million $ 32,227
May 21, 10 AM $ 0.0741
-0.60%
$ 8.62 million $ 32,102
May 21, 9 AM $ 0.0745
+0.22%
$ 8.67 million $ 31,946
May 21, 8 AM $ 0.0743
-0.16%
$ 8.65 million $ 30,248
May 21, 7 AM $ 0.0741
-0.30%
$ 8.63 million $ 30,470
May 21, 6 AM $ 0.0743
-0.25%
$ 8.65 million $ 30,087
May 21, 5 AM $ 0.0744
-0.18%
$ 8.67 million $ 29,431
May 21, 4 AM $ 0.0746
-0.24%
$ 8.69 million $ 29,480
May 21, 3 AM $ 0.0747
-0.01%
$ 8.7 million $ 31,176
May 21, 2 AM $ 0.0748
+0.15%
$ 8.71 million $ 30,413
May 21, 1 AM $ 0.0746
-1.46%
$ 8.69 million $ 28,286
May 21, 12 AM $ 0.0758
+0.22%
$ 8.82 million $ 28,135
May 20, 11 PM $ 0.0756
-0.10%
$ 8.8 million $ 29,083
May 20, 10 PM $ 0.0756
-0.28%
$ 8.81 million $ 28,959
May 20, 9 PM $ 0.0759
+0.03%
$ 8.84 million $ 29,704
May 20, 8 PM $ 0.0759
+0.27%
$ 8.83 million $ 31,285
May 20, 7 PM $ 0.0757
+0.12%
$ 8.81 million $ 32,167
May 20, 6 PM $ 0.0756
+0.03%
$ 8.8 million $ 35,295
May 20, 5 PM $ 0.0755
+0.10%
$ 8.8 million $ 38,148
May 20, 4 PM $ 0.0755
-0.77%
$ 8.79 million $ 38,350
May 20, 3 PM $ 0.0761
-0.04%
$ 8.86 million $ 38,430
May 20, 2 PM $ 0.0761
-0.04%
$ 8.86 million $ 37,035
May 20, 1 PM $ 0.0761
-0.10%
$ 8.86 million $ 35,789
May 20, 12 PM $ 0.0762
+0.29%
$ 8.87 million $ 35,341
May 20, 11 AM $ 0.0759
-0.47%
$ 8.84 million $ 35,445
May 20, 10 AM $ 0.0763
+0.11%
$ 8.88 million $ 35,636
May 20, 9 AM $ 0.0762
+0.05%
$ 8.88 million $ 35,417
May 20, 8 AM $ 0.0762
+0.10%
$ 8.88 million $ 35,736
May 20, 7 AM $ 0.0761
-0.01%
$ 8.87 million $ 36,520
May 20, 6 AM $ 0.0761
+0.13%
$ 8.87 million $ 36,760
May 20, 5 AM $ 0.076
+0.23%
$ 8.86 million $ 36,405
May 20, 4 AM $ 0.0759
+0.16%
$ 8.84 million $ 36,195
May 20, 3 AM $ 0.0758
-0.26%
$ 8.82 million $ 35,032
May 20, 2 AM $ 0.076
+0.22%
$ 8.84 million $ 34,652
May 20, 1 AM $ 0.0758
-0.23%
$ 8.83 million $ 34,915
May 20, 12 AM $ 0.076
+0.09%
$ 8.85 million $ 37,175
May 19, 11 PM $ 0.0759
+0.04%
$ 8.84 million $ 38,049