Abelian Historical Data

ABEL Page 15
Download
Date Close Price change Market cap Trading volume
May 17, 10 PM $ 0.0771
-0.77%
$ 8.98 million $ 32,078
May 17, 9 PM $ 0.0777
+0.48%
$ 9.05 million $ 32,332
May 17, 8 PM $ 0.0773
-0.22%
$ 9 million $ 32,425
May 17, 7 PM $ 0.0775
+0.19%
$ 9.03 million $ 31,856
May 17, 6 PM $ 0.0774
+0.19%
$ 9.01 million $ 31,823
May 17, 5 PM $ 0.0772
+0.04%
$ 8.99 million $ 31,750
May 17, 4 PM $ 0.0772
+0.02%
$ 8.99 million $ 31,732
May 17, 3 PM $ 0.0772
-0.09%
$ 9 million $ 31,560
May 17, 2 PM $ 0.0773
-0.40%
$ 9 million $ 31,360
May 17, 1 PM $ 0.0776
-0.02%
$ 9.04 million $ 31,199
May 17, 12 PM $ 0.0776
+0.18%
$ 9.04 million $ 30,776
May 17, 11 AM $ 0.0775
-0.09%
$ 9.03 million $ 29,775
May 17, 10 AM $ 0.0776
+0.38%
$ 9.03 million $ 28,628
May 17, 9 AM $ 0.0773
+0.11%
$ 9 million $ 28,865
May 17, 8 AM $ 0.0772
+0.18%
$ 8.99 million $ 28,933
May 17, 7 AM $ 0.077
-0.43%
$ 8.97 million $ 28,768
May 17, 6 AM $ 0.0774
-0.19%
$ 9.01 million $ 28,443
May 17, 5 AM $ 0.0775
+0.27%
$ 9.03 million $ 28,675
May 17, 4 AM $ 0.0773
+0.61%
$ 9 million $ 30,479
May 17, 3 AM $ 0.0768
-0.35%
$ 8.95 million $ 31,651
May 17, 2 AM $ 0.0771
-0.10%
$ 8.98 million $ 31,114
May 17, 1 AM $ 0.0772
-0.27%
$ 8.99 million $ 29,405
May 17, 12 AM $ 0.0775
+0.12%
$ 9.03 million $ 26,688
May 16, 11 PM $ 0.0774
-0.10%
$ 9.02 million $ 24,868
May 16, 10 PM $ 0.0775
-0.03%
$ 9.03 million $ 24,873
May 16, 9 PM $ 0.0775
-0.10%
$ 9.03 million $ 28,390
May 16, 8 PM $ 0.0776
+0.28%
$ 9.04 million $ 31,301
May 16, 7 PM $ 0.0773
-0.05%
$ 9.01 million $ 31,120
May 16, 6 PM $ 0.0774
-0.45%
$ 9.01 million $ 31,104
May 16, 5 PM $ 0.0777
+0.52%
$ 9.05 million $ 30,980
May 16, 4 PM $ 0.0773
+0.20%
$ 9.01 million $ 30,832
May 16, 3 PM $ 0.0772
-0.08%
$ 8.99 million $ 30,743
May 16, 2 PM $ 0.0772
+0.05%
$ 9 million $ 32,364
May 16, 1 PM $ 0.0771
-0.24%
$ 8.98 million $ 32,603
May 16, 12 PM $ 0.0773
-0.15%
$ 9 million $ 32,729
May 16, 11 AM $ 0.0774
+0.84%
$ 9.02 million $ 32,823
May 16, 10 AM $ 0.0773
-0.41%
$ 9 million $ 33,408
May 16, 9 AM $ 0.0776
-0.01%
$ 9.03 million $ 34,567
May 16, 8 AM $ 0.0776
-0.19%
$ 9.03 million $ 36,109
May 16, 7 AM $ 0.0777
-0.23%
$ 9.05 million $ 37,131
May 16, 6 AM $ 0.0779
-0.41%
$ 9.07 million $ 37,589
May 16, 5 AM $ 0.0779
-0.25%
$ 9.07 million $ 39,597
May 16, 4 AM $ 0.0781
-0.26%
$ 9.09 million $ 39,122
May 16, 3 AM $ 0.0783
+0.17%
$ 9.12 million $ 37,964
May 16, 2 AM $ 0.0782
-0.25%
$ 9.1 million $ 39,722
May 16, 1 AM $ 0.0784
-0.07%
$ 9.12 million $ 40,991
May 16, 12 AM $ 0.0784
+0.29%
$ 9.13 million $ 41,634
May 15, 11 PM $ 0.0782
-0.27%
$ 9.11 million $ 41,669
May 15, 10 PM $ 0.0784
+0.04%
$ 9.13 million $ 40,304
May 15, 9 PM $ 0.0784
+0.08%
$ 9.13 million $ 36,659