Abelian Historical Data

ABEL Page 14
Download
Date Close Price change Market cap Trading volume
May 19, 11 PM $ 0.0759
+0.04%
$ 8.84 million $ 38,049
May 19, 10 PM $ 0.0759
-0.22%
$ 8.84 million $ 38,195
May 19, 9 PM $ 0.0761
+0.28%
$ 8.86 million $ 37,426
May 19, 8 PM $ 0.0759
+0.42%
$ 8.84 million $ 35,738
May 19, 7 PM $ 0.0756
-0.18%
$ 8.8 million $ 38,704
May 19, 6 PM $ 0.0757
-0.24%
$ 8.81 million $ 37,489
May 19, 5 PM $ 0.0759
+0.08%
$ 8.84 million $ 35,242
May 19, 4 PM $ 0.0758
+0.34%
$ 8.83 million $ 35,369
May 19, 3 PM $ 0.0756
+0.06%
$ 8.8 million $ 35,663
May 19, 2 PM $ 0.0755
-0.78%
$ 8.79 million $ 35,850
May 19, 1 PM $ 0.0761
+0.15%
$ 8.86 million $ 36,502
May 19, 12 PM $ 0.076
+0.15%
$ 8.85 million $ 37,238
May 19, 11 AM $ 0.0759
+0.57%
$ 8.84 million $ 38,193
May 19, 10 AM $ 0.0755
-0.78%
$ 8.79 million $ 38,398
May 19, 9 AM $ 0.0761
-0.26%
$ 8.86 million $ 38,126
May 19, 8 AM $ 0.0763
-0.04%
$ 8.88 million $ 37,359
May 19, 7 AM $ 0.0763
+0.03%
$ 8.88 million $ 36,544
May 19, 6 AM $ 0.0763
+0.12%
$ 8.88 million $ 35,844
May 19, 5 AM $ 0.0762
+0.34%
$ 8.88 million $ 36,127
May 19, 4 AM $ 0.076
-0.07%
$ 8.85 million $ 36,653
May 19, 3 AM $ 0.076
+0.13%
$ 8.86 million $ 36,617
May 19, 2 AM $ 0.0759
-0.18%
$ 8.84 million $ 36,325
May 19, 1 AM $ 0.0761
-0.35%
$ 8.86 million $ 35,769
May 19, 12 AM $ 0.0764
+0.23%
$ 8.9 million $ 33,764
May 18, 11 PM $ 0.0762
-0.16%
$ 8.88 million $ 33,108
May 18, 10 PM $ 0.0764
+0.23%
$ 8.89 million $ 33,313
May 18, 9 PM $ 0.0762
+1.15%
$ 8.87 million $ 33,270
May 18, 8 PM $ 0.0753
+0.01%
$ 8.77 million $ 33,212
May 18, 7 PM $ 0.0753
+0.69%
$ 8.77 million $ 29,809
May 18, 6 PM $ 0.0748
-0.18%
$ 8.71 million $ 28,036
May 18, 5 PM $ 0.0749
+0.30%
$ 8.73 million $ 27,626
May 18, 4 PM $ 0.0747
+0.06%
$ 8.7 million $ 27,445
May 18, 3 PM $ 0.0747
-0.18%
$ 8.69 million $ 27,062
May 18, 2 PM $ 0.0749
-0.57%
$ 8.72 million $ 26,951
May 18, 1 PM $ 0.0753
-0.81%
$ 8.77 million $ 26,598
May 18, 12 PM $ 0.0759
+0.37%
$ 8.84 million $ 26,527
May 18, 11 AM $ 0.0756
+0.50%
$ 8.81 million $ 26,699
May 18, 10 AM $ 0.0753
-0.44%
$ 8.76 million $ 27,708
May 18, 9 AM $ 0.0756
-0.03%
$ 8.8 million $ 27,972
May 18, 8 AM $ 0.0756
-0.01%
$ 8.81 million $ 28,461
May 18, 7 AM $ 0.0756
+0.07%
$ 8.81 million $ 28,492
May 18, 6 AM $ 0.0756
-0.66%
$ 8.8 million $ 29,042
May 18, 5 AM $ 0.0761
+0.14%
$ 8.86 million $ 28,647
May 18, 4 AM $ 0.076
-0.24%
$ 8.85 million $ 27,704
May 18, 3 AM $ 0.0762
+0.39%
$ 8.87 million $ 27,300
May 18, 2 AM $ 0.0759
-0.39%
$ 8.84 million $ 28,330
May 18, 1 AM $ 0.0762
-0.06%
$ 8.87 million $ 29,395
May 18, 12 AM $ 0.0762
-0.69%
$ 8.88 million $ 31,076
May 17, 11 PM $ 0.0768
-0.45%
$ 8.94 million $ 31,513
May 17, 10 PM $ 0.0771
-0.77%
$ 8.98 million $ 32,078