Market Cap $3.51T
1.33%
Volume 24h $217.46B
-8.72%
BTC % 61.12%
0.55%
ETH % 8.49%
0.11%
Coins
32.238
+8
Exchanges
885
Last update
57 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 |
|---|---|---|---|---|---|---|
| Jun-24 2025 | $0.05295 | $0.052377 | $0.055767 | $0.053854 | $84,095 | $5,435,538 |
| Jun-23 2025 | $0.053817 | $0.052009 | $0.053877 | $0.052571 | $95,636 | $5,523,659 |
| Jun-22 2025 | $0.05264 | $0.051251 | $0.054182 | $0.051251 | $68,324 | $5,401,548 |
| Jun-21 2025 | $0.050831 | $0.049579 | $0.051493 | $0.04961 | $81,020 | $5,214,829 |
| Jun-20 2025 | $0.049663 | $0.04945 | $0.0498 | $0.049589 | $83,453 | $5,094,125 |
| Jun-19 2025 | $0.049618 | $0.048825 | $0.050126 | $0.048825 | $78,917 | $5,088,516 |
| Jun-18 2025 | $0.049069 | $0.048727 | $0.049224 | $0.049168 | $84,395 | $5,030,915 |
| Jun-17 2025 | $0.049143 | $0.048602 | $0.049406 | $0.049133 | $80,937 | $5,036,922 |
| Jun-16 2025 | $0.04909 | $0.047124 | $0.049154 | $0.047881 | $74,298 | $5,029,855 |
| Jun-15 2025 | $0.047948 | $0.046073 | $0.056535 | $0.047634 | $112,101 | $4,911,389 |
| Jun-14 2025 | $0.047636 | $0.04604 | $0.049633 | $0.047072 | $84,207 | $4,877,514 |
| Jun-13 2025 | $0.04639 | $0.046386 | $0.048131 | $0.047899 | $67,402 | $4,746,129 |
| Jun-12 2025 | $0.047913 | $0.047794 | $0.048448 | $0.048403 | $88,925 | $4,898,495 |
| Jun-11 2025 | $0.047893 | $0.047745 | $0.048417 | $0.048247 | $79,598 | $4,893,148 |
| Jun-10 2025 | $0.048181 | $0.047918 | $0.048661 | $0.048285 | $82,733 | $4,919,524 |