Market Cap ¥434.53T -1.06%
Volume 24h ¥22.73T -21.81%
BTC % 49.86% -0.36%
ETH % 16.34% 0.73%
Coins 27.514 +27
Exchanges 885
Last update 1 minute ago
Abelian ABEL

Abelian (ABEL) Historical Price, Volume and Market Data by Date
Yen - JPY

¥ JPY $ USD Ƀ BTC
EUR € - Euro GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h JPY Capitalization JPY
Jun-05 2024 ¥27.11 ¥26.53 ¥28.30 ¥26.75 ¥59,350,377 ¥1,973,536,382
Jun-04 2024 ¥26.22 ¥24.98 ¥29.77 ¥25.67 ¥83,332,645 ¥1,908,039,087
Jun-03 2024 ¥25.78 ¥25.28 ¥28.68 ¥28.68 ¥106,168,356 ¥1,875,612,240
Jun-02 2024 ¥28.93 ¥28.01 ¥30.15 ¥28.31 ¥103,008,301 ¥2,099,304,607
Jun-01 2024 ¥27.72 ¥26.05 ¥35.40 ¥33.38 ¥119,470,662 ¥2,005,894,627
May-31 2024 ¥33.83 ¥33.57 ¥42.46 ¥42.38 ¥94,987,417 ¥2,440,914,572
May-30 2024 ¥42.54 ¥42.05 ¥44.78 ¥42.86 ¥49,082,384 ¥3,060,037,104
May-29 2024 ¥42.85 ¥42.50 ¥45.35 ¥42.81 ¥91,104,237 ¥3,074,499,760
May-28 2024 ¥42.87 ¥42.40 ¥43.24 ¥42.40 ¥64,671,486 ¥3,072,649,125
May-27 2024 ¥42.59 ¥42.20 ¥46.42 ¥44.44 ¥69,283,662 ¥3,052,064,655
May-26 2024 ¥44.61 ¥43.81 ¥45.49 ¥45.49 ¥87,112,385 ¥3,195,744,840
May-25 2024 ¥45.46 ¥43.61 ¥45.88 ¥43.71 ¥96,032,026 ¥3,255,942,851
May-24 2024 ¥43.69 ¥43.51 ¥44.77 ¥43.91 ¥98,226,571 ¥3,128,579,804
May-23 2024 ¥43.93 ¥43.37 ¥43.96 ¥43.37 ¥86,644,195 ¥3,145,126,650
May-22 2024 ¥43.65 ¥43.57 ¥45.20 ¥44.20 ¥69,465,383 ¥3,124,487,186

Historical and market price analysis of Abelian (ABEL), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Yen, analyzing 184 days, from day 12-05-2023.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 155.6764 JPY.