Market Cap $4.09T -2.49%
Volume 24h $374.74B -2.49%
BTC % 55.2% 0.29%
ETH % 12.27% -0.89%
Coins 32.814 +11
Exchanges 885
Last update 1 minute ago
Abelian ABEL

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
Aug-19 2025 $0.079529 $0.078239 $0.081076 $0.080388 $62,340 $8,336,198
Aug-18 2025 $0.080366 $0.080141 $0.081755 $0.080443 $74,592 $8,419,887
Aug-17 2025 $0.080995 $0.07434 $0.081668 $0.07434 $68,677 $8,481,808
Aug-16 2025 $0.074126 $0.074065 $0.076802 $0.07615 $70,569 $7,759,261
Aug-15 2025 $0.076163 $0.074315 $0.076193 $0.075774 $67,596 $7,968,658
Aug-14 2025 $0.075748 $0.074829 $0.07687 $0.074829 $67,309 $7,921,143
Aug-13 2025 $0.075206 $0.073979 $0.075674 $0.074419 $59,015 $7,860,776
Aug-12 2025 $0.074187 $0.073764 $0.075966 $0.075428 $81,969 $7,750,827
Aug-11 2025 $0.075593 $0.074902 $0.075608 $0.075498 $70,882 $7,892,909
Aug-10 2025 $0.075183 $0.07462 $0.075524 $0.07462 $65,417 $7,846,466
Aug-09 2025 $0.074844 $0.074168 $0.075287 $0.074445 $66,013 $7,808,208
Aug-08 2025 $0.074513 $0.074251 $0.074715 $0.074662 $69,794 $7,771,210
Aug-07 2025 $0.074624 $0.074158 $0.106652 $0.07427 $74,039 $7,780,616
Aug-06 2025 $0.074028 $0.073317 $0.075805 $0.075203 $66,932 $7,716,672
Aug-05 2025 $0.075862 $0.074537 $0.07656 $0.07552 $64,440 $7,905,957

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 USD Dollar, analyzing 624 days, from day 12-05-2023.