Market Cap $3.30T
1.21%
Volume 24h $253.61B
32.18%
BTC % 54.49%
-0.47%
ETH % 11.38%
1.93%
Coins
33.773
+6
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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.159885 | $0.159314 | $0.162722 | $0.162722 | $76,104 | $17,528,966 |
| Dec-06 2025 | $0.162476 | $0.160915 | $0.163205 | $0.161923 | $89,997 | $17,806,545 |
| Dec-05 2025 | $0.161072 | $0.159469 | $0.16173 | $0.16173 | $82,522 | $17,646,243 |
| Dec-04 2025 | $0.161097 | $0.159301 | $0.165359 | $0.165359 | $87,042 | $17,642,195 |
| Dec-03 2025 | $0.164945 | $0.159731 | $0.172025 | $0.160069 | $85,652 | $18,057,155 |
| Dec-02 2025 | $0.16007 | $0.159701 | $0.168412 | $0.16803 | $86,219 | $17,517,245 |
| Dec-01 2025 | $0.168475 | $0.168021 | $0.170138 | $0.169312 | $81,568 | $18,429,822 |
| Nov-30 2025 | $0.169357 | $0.169026 | $0.171907 | $0.171907 | $76,002 | $18,518,232 |
| Nov-29 2025 | $0.172581 | $0.168847 | $0.172581 | $0.170103 | $69,046 | $18,862,640 |
| Nov-28 2025 | $0.170179 | $0.169043 | $0.170765 | $0.170438 | $85,876 | $18,592,402 |
| Nov-27 2025 | $0.171338 | $0.170996 | $0.1746 | $0.173165 | $74,091 | $18,710,904 |
| Nov-26 2025 | $0.173947 | $0.173461 | $0.175671 | $0.174492 | $77,362 | $18,988,167 |
| Nov-25 2025 | $0.175318 | $0.173492 | $0.176159 | $0.175473 | $76,969 | $19,131,212 |
| Nov-24 2025 | $0.17531 | $0.171617 | $0.177099 | $0.172392 | $79,705 | $19,123,039 |
| Nov-23 2025 | $0.173938 | $0.169114 | $0.173938 | $0.17058 | $89,975 | $18,965,662 |