Market Cap NZ$4.24T 0.64%
Volume 24h NZ$297.08B 1.62%
BTC % 50.86% -0.37%
ETH % 16.09% -0.49%
Coins 27.622 +16
Exchanges 885
Last update 16 Seconds ago
Abelian ABEL

Abelian (ABEL) Historical Price, Volume and Market Data by Date
New Zealand Dollar - NZD

NZ$ NZD $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen 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 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 NZD Capitalization NZD
Jun-12 2024 NZ$0.252687 NZ$0.251719 NZ$0.272054 NZ$0.272054 NZ$535,644 NZ$18,430,690
Jun-11 2024 NZ$0.272057 NZ$0.254748 NZ$0.273181 NZ$0.261803 NZ$824,041 NZ$19,838,719
Jun-10 2024 NZ$0.264213 NZ$0.252206 NZ$0.284842 NZ$0.262537 NZ$614,377 NZ$19,261,956
Jun-09 2024 NZ$0.260963 NZ$0.253048 NZ$0.273981 NZ$0.25873 NZ$901,118 NZ$19,019,223
Jun-08 2024 NZ$0.263271 NZ$0.255376 NZ$0.279082 NZ$0.255376 NZ$813,110 NZ$19,182,602
Jun-07 2024 NZ$0.252082 NZ$0.252082 NZ$0.290709 NZ$0.284342 NZ$867,885 NZ$18,362,156
Jun-06 2024 NZ$0.292827 NZ$0.277888 NZ$0.299868 NZ$0.282494 NZ$843,734 NZ$21,323,444
Jun-05 2024 NZ$0.282317 NZ$0.276323 NZ$0.294711 NZ$0.27858 NZ$618,058 NZ$20,551,850
Jun-04 2024 NZ$0.273047 NZ$0.260225 NZ$0.310105 NZ$0.267333 NZ$867,803 NZ$19,869,779
Jun-03 2024 NZ$0.268564 NZ$0.263302 NZ$0.298675 NZ$0.298675 NZ$1,105,607 NZ$19,532,095
Jun-02 2024 NZ$0.301275 NZ$0.291774 NZ$0.314051 NZ$0.294884 NZ$1,072,699 NZ$21,861,564
Jun-01 2024 NZ$0.288695 NZ$0.271346 NZ$0.368725 NZ$0.347649 NZ$1,244,134 NZ$20,888,819
May-31 2024 NZ$0.352345 NZ$0.349593 NZ$0.4422 NZ$0.44134 NZ$989,172 NZ$25,418,994
May-30 2024 NZ$0.443034 NZ$0.43799 NZ$0.466385 NZ$0.44641 NZ$511,130 NZ$31,866,361
May-29 2024 NZ$0.446327 NZ$0.44264 NZ$0.472298 NZ$0.445882 NZ$948,734 NZ$32,016,971

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 New Zealand Dollar, analyzing 191 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 = 1.62117 NZD.