Market Cap $3.24T
1.77%
Volume 24h $164.99B
41.91%
BTC % 55.09%
0.23%
ETH % 11.21%
0.71%
Coins
33.873
+5
Exchanges
885
Last update
5 Seconds ago
Abelian (ABEL) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-28 2025 | $0.116715 | $0.110824 | $0.116989 | $0.111486 | $81,044 | $12,895,967 |
| Dec-27 2025 | $0.11146 | $0.111246 | $0.118118 | $0.116334 | $75,390 | $12,311,433 |
| Dec-26 2025 | $0.116385 | $0.116385 | $0.121549 | $0.121549 | $85,908 | $12,850,367 |
| Dec-25 2025 | $0.121638 | $0.120945 | $0.124244 | $0.12414 | $78,775 | $13,424,362 |
| Dec-24 2025 | $0.124051 | $0.115894 | $0.127019 | $0.115969 | $82,062 | $13,684,799 |
| Dec-23 2025 | $0.116128 | $0.110046 | $0.119211 | $0.110046 | $87,230 | $12,804,660 |
| Dec-22 2025 | $0.11005 | $0.109984 | $0.111767 | $0.110558 | $81,217 | $12,129,348 |
| Dec-21 2025 | $0.110715 | $0.110606 | $0.111419 | $0.110657 | $68,186 | $12,198,043 |
| Dec-20 2025 | $0.110946 | $0.110464 | $0.113626 | $0.113626 | $81,205 | $12,219,454 |
| Dec-19 2025 | $0.113861 | $0.113861 | $0.125881 | $0.12333 | $72,903 | $12,536,190 |
| Dec-18 2025 | $0.123419 | $0.123394 | $0.127214 | $0.126149 | $92,177 | $13,583,589 |
| Dec-17 2025 | $0.125878 | $0.125878 | $0.131707 | $0.131707 | $81,258 | $13,850,130 |
| Dec-16 2025 | $0.131685 | $0.113081 | $0.131685 | $0.130475 | $89,666 | $14,484,700 |
| Dec-15 2025 | $0.13059 | $0.126688 | $0.138228 | $0.138106 | $81,391 | $14,359,637 |
| Dec-14 2025 | $0.141481 | $0.137998 | $0.143948 | $0.143886 | $83,301 | $15,551,855 |