Abelian Historical Data

ABEL Page 5
Download
Date Close Price change Market cap Trading volume
Jun 7, 6 AM $ 0.0662
+0.49%
$ 7.71 million $ 31,421
Jun 7, 5 AM $ 0.0659
-0.52%
$ 7.67 million $ 31,398
Jun 7, 4 AM $ 0.0663
+0.23%
$ 7.72 million $ 30,362
Jun 7, 3 AM $ 0.0661
-0.15%
$ 7.7 million $ 30,327
Jun 7, 2 AM $ 0.0662
+0.17%
$ 7.71 million $ 30,495
Jun 7, 1 AM $ 0.0661
+0.59%
$ 7.7 million $ 30,605
Jun 7, 12 AM $ 0.0657
+0.00%
$ 7.65 million $ 30,127
Jun 6, 11 PM $ 0.0657
-0.17%
$ 7.65 million $ 30,047
Jun 6, 10 PM $ 0.0658
+0.19%
$ 7.66 million $ 29,350
Jun 6, 9 PM $ 0.0657
+0.03%
$ 7.65 million $ 29,449
Jun 6, 8 PM $ 0.0657
+0.07%
$ 7.65 million $ 32,567
Jun 6, 7 PM $ 0.0656
+0.21%
$ 7.64 million $ 32,608
Jun 6, 6 PM $ 0.0655
-0.25%
$ 7.63 million $ 33,188
Jun 6, 5 PM $ 0.0657
-0.21%
$ 7.65 million $ 34,002
Jun 6, 4 PM $ 0.0658
-0.03%
$ 7.66 million $ 33,932
Jun 6, 3 PM $ 0.0658
-0.19%
$ 7.66 million $ 33,870
Jun 6, 2 PM $ 0.0659
+0.29%
$ 7.68 million $ 35,892
Jun 6, 1 PM $ 0.0657
-0.51%
$ 7.66 million $ 36,982
Jun 6, 12 PM $ 0.0661
+0.46%
$ 7.69 million $ 37,251
Jun 6, 11 AM $ 0.0658
+0.29%
$ 7.66 million $ 37,179
Jun 6, 10 AM $ 0.0656
-0.57%
$ 7.64 million $ 36,505
Jun 6, 9 AM $ 0.066
-0.24%
$ 7.69 million $ 36,186
Jun 6, 8 AM $ 0.0662
+0.19%
$ 7.71 million $ 36,013
Jun 6, 7 AM $ 0.0661
+0.38%
$ 7.7 million $ 36,349
Jun 6, 6 AM $ 0.0658
+0.30%
$ 7.67 million $ 37,734
Jun 6, 5 AM $ 0.0656
+1.26%
$ 7.64 million $ 38,806
Jun 6, 4 AM $ 0.0644
-2.07%
$ 7.5 million $ 38,987
Jun 6, 3 AM $ 0.0658
-0.12%
$ 7.66 million $ 38,496
Jun 6, 2 AM $ 0.0659
-0.03%
$ 7.67 million $ 39,298
Jun 6, 1 AM $ 0.0659
-0.23%
$ 7.67 million $ 40,485
Jun 6, 12 AM $ 0.0661
+0.26%
$ 7.69 million $ 40,402
Jun 5, 11 PM $ 0.0659
-0.37%
$ 7.67 million $ 40,014
Jun 5, 10 PM $ 0.0663
-0.80%
$ 7.72 million $ 39,688
Jun 5, 9 PM $ 0.0668
+0.75%
$ 7.78 million $ 38,454
Jun 5, 8 PM $ 0.0663
+1.74%
$ 7.72 million $ 36,006
Jun 5, 7 PM $ 0.0651
+0.88%
$ 7.58 million $ 36,717
Jun 5, 6 PM $ 0.0645
-2.18%
$ 7.52 million $ 35,545
Jun 5, 5 PM $ 0.066
-0.29%
$ 7.68 million $ 35,362
Jun 5, 4 PM $ 0.0662
+1.22%
$ 7.7 million $ 35,372
Jun 5, 3 PM $ 0.0654
+1.59%
$ 7.61 million $ 34,955
Jun 5, 2 PM $ 0.0643
-0.26%
$ 7.48 million $ 33,783
Jun 5, 1 PM $ 0.0645
-0.96%
$ 7.52 million $ 33,308
Jun 5, 12 PM $ 0.0652
-0.17%
$ 7.59 million $ 34,318
Jun 5, 11 AM $ 0.0653
-0.89%
$ 7.61 million $ 34,081
Jun 5, 10 AM $ 0.0659
-0.07%
$ 7.68 million $ 34,681
Jun 5, 9 AM $ 0.066
+0.50%
$ 7.68 million $ 35,102
Jun 5, 8 AM $ 0.0656
-0.55%
$ 7.64 million $ 36,380
Jun 5, 7 AM $ 0.066
+1.89%
$ 7.69 million $ 36,045
Jun 5, 6 AM $ 0.0648
-1.69%
$ 7.54 million $ 34,489
Jun 5, 5 AM $ 0.0659
-0.53%
$ 7.68 million $ 33,076