Abelian Historical Data

ABEL Page 16
Download
Date Close Price change Market cap Trading volume
May 15, 9 PM $ 0.0784
+0.08%
$ 9.13 million $ 36,659
May 15, 8 PM $ 0.0783
-0.03%
$ 9.12 million $ 34,252
May 15, 7 PM $ 0.0783
-0.34%
$ 9.12 million $ 35,117
May 15, 6 PM $ 0.0786
-0.07%
$ 9.15 million $ 37,147
May 15, 5 PM $ 0.0786
+0.37%
$ 9.15 million $ 39,901
May 15, 4 PM $ 0.0783
-0.16%
$ 9.12 million $ 42,006
May 15, 3 PM $ 0.0784
+0.12%
$ 9.13 million $ 42,742
May 15, 2 PM $ 0.0783
-0.04%
$ 9.12 million $ 41,865
May 15, 1 PM $ 0.0783
-1.37%
$ 9.12 million $ 42,621
May 15, 12 PM $ 0.0795
-0.34%
$ 9.15 million $ 43,137
May 15, 11 AM $ 0.0797
-0.05%
$ 9.19 million $ 42,805
May 15, 10 AM $ 0.0798
+0.22%
$ 9.19 million $ 42,017
May 15, 9 AM $ 0.0795
-0.20%
$ 9.16 million $ 40,494
May 15, 8 AM $ 0.0797
-0.17%
$ 9.18 million $ 39,047
May 15, 7 AM $ 0.0798
-0.04%
$ 9.2 million $ 38,177
May 15, 6 AM $ 0.0798
-0.15%
$ 9.19 million $ 37,694
May 15, 5 AM $ 0.08
+0.06%
$ 9.21 million $ 35,498
May 15, 4 AM $ 0.08
-0.11%
$ 9.22 million $ 34,417
May 15, 3 AM $ 0.0801
-0.17%
$ 9.23 million $ 35,577
May 15, 2 AM $ 0.0803
-0.15%
$ 9.24 million $ 35,632
May 15, 1 AM $ 0.0798
+0.03%
$ 9.19 million $ 34,867
May 15, 12 AM $ 0.0798
+0.23%
$ 9.19 million $ 34,075
May 14, 11 PM $ 0.0796
-0.46%
$ 9.17 million $ 33,938
May 14, 10 PM $ 0.08
+0.40%
$ 9.21 million $ 33,997
May 14, 9 PM $ 0.0797
+0.11%
$ 9.18 million $ 34,043
May 14, 8 PM $ 0.0797
-0.38%
$ 9.17 million $ 34,070
May 14, 7 PM $ 0.08
+0.05%
$ 9.21 million $ 34,014
May 14, 6 PM $ 0.0799
-0.10%
$ 9.21 million $ 33,446
May 14, 5 PM $ 0.08
+0.80%
$ 9.22 million $ 31,529
May 14, 4 PM $ 0.0794
-0.05%
$ 9.15 million $ 30,116
May 14, 3 PM $ 0.0794
+0.85%
$ 9.14 million $ 30,355
May 14, 2 PM $ 0.0787
+0.55%
$ 9.07 million $ 32,342
May 14, 1 PM $ 0.0784
+0.33%
$ 9.03 million $ 31,514
May 14, 12 PM $ 0.0781
+0.38%
$ 9 million $ 30,636
May 14, 11 AM $ 0.0778
-0.02%
$ 8.97 million $ 31,101
May 14, 10 AM $ 0.0779
-0.23%
$ 8.97 million $ 32,207
May 14, 9 AM $ 0.078
-0.37%
$ 8.99 million $ 32,920
May 14, 8 AM $ 0.0783
+0.83%
$ 9.02 million $ 33,113
May 14, 7 AM $ 0.0783
+0.34%
$ 9.02 million $ 33,139
May 14, 6 AM $ 0.0781
-0.24%
$ 8.99 million $ 33,805
May 14, 5 AM $ 0.0782
+0.31%
$ 9.01 million $ 34,307
May 14, 4 AM $ 0.078
+0.32%
$ 8.98 million $ 33,847
May 14, 3 AM $ 0.0778
-0.17%
$ 8.96 million $ 32,532
May 14, 2 AM $ 0.0778
-0.30%
$ 8.96 million $ 31,199
May 14, 1 AM $ 0.078
-0.04%
$ 8.99 million $ 30,903
May 14, 12 AM $ 0.0781
+0.44%
$ 8.99 million $ 31,325
May 13, 11 PM $ 0.0777
-0.20%
$ 8.95 million $ 32,331
May 13, 10 PM $ 0.0778
+0.07%
$ 8.96 million $ 33,056
May 13, 9 PM $ 0.0778
-0.33%
$ 8.96 million $ 33,086
May 13, 8 PM $ 0.0781
+0.07%
$ 9 million $ 32,690