Market Cap $2.61T
0.11%
Volume 24h $198.50B
-17.89%
BTC % 54.12%
0.38%
ETH % 9.93%
-1.2%
Coins
34.359
+8
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Mar-19 2026 | $0.072604 | $0.071711 | $0.075946 | $0.073725 | $77,149 | $8,277,213 |
| Mar-18 2026 | $0.073741 | $0.073282 | $0.077441 | $0.077226 | $67,977 | $8,404,190 |
| Mar-17 2026 | $0.077616 | $0.076563 | $0.077969 | $0.077797 | $75,537 | $8,842,752 |
| Mar-16 2026 | $0.076948 | $0.075667 | $0.077588 | $0.077588 | $57,677 | $8,763,596 |
| Mar-15 2026 | $0.077806 | $0.07713 | $0.07815 | $0.077287 | $56,736 | $8,858,178 |
| Mar-14 2026 | $0.0772 | $0.076893 | $0.078194 | $0.07776 | $69,920 | $8,785,585 |
| Mar-13 2026 | $0.077681 | $0.077681 | $0.080652 | $0.077707 | $59,217 | $8,837,234 |
| Mar-12 2026 | $0.077285 | $0.075364 | $0.07741 | $0.07642 | $61,407 | $8,788,917 |
| Mar-11 2026 | $0.076608 | $0.075118 | $0.077202 | $0.076139 | $54,040 | $8,708,841 |
| Mar-10 2026 | $0.075901 | $0.075217 | $0.077539 | $0.075217 | $64,566 | $8,625,277 |
| Mar-09 2026 | $0.075414 | $0.071513 | $0.075923 | $0.071802 | $63,857 | $8,566,791 |
| Mar-08 2026 | $0.071508 | $0.07105 | $0.0733 | $0.071634 | $46,344 | $8,119,988 |
| Mar-07 2026 | $0.071446 | $0.071446 | $0.072543 | $0.072543 | $61,530 | $8,109,953 |
| Mar-06 2026 | $0.072393 | $0.065868 | $0.072677 | $0.065881 | $63,050 | $8,214,271 |
| Mar-05 2026 | $0.066464 | $0.054282 | $0.07699 | $0.054282 | $130,395 | $7,538,707 |