Market Cap $3.41T
-2.12%
Volume 24h $283.20B
-0.63%
BTC % 54.92%
-0.12%
ETH % 10.92%
-0.91%
Coins
33.672
+2
Exchanges
885
Last update
15 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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.163585 | $0.162121 | $0.166593 | $0.162722 | $71,934 | $17,777,236 |
| Nov-14 2025 | $0.162722 | $0.16196 | $0.167899 | $0.167899 | $81,433 | $17,676,176 |
| Nov-13 2025 | $0.165434 | $0.164478 | $0.169098 | $0.168972 | $93,158 | $17,962,811 |
| Nov-12 2025 | $0.168527 | $0.16756 | $0.176398 | $0.171935 | $84,050 | $18,291,265 |
| Nov-11 2025 | $0.171433 | $0.169711 | $0.179837 | $0.17478 | $90,953 | $18,599,508 |
| Nov-10 2025 | $0.17515 | $0.17515 | $0.210192 | $0.205465 | $99,714 | $18,995,211 |
| Nov-09 2025 | $0.220633 | $0.169112 | $0.221507 | $0.174566 | $114,502 | $23,919,089 |
| Nov-08 2025 | $0.174514 | $0.170344 | $0.179768 | $0.174895 | $88,472 | $18,910,909 |
| Nov-07 2025 | $0.176315 | $0.166145 | $0.180392 | $0.167983 | $85,466 | $19,096,969 |
| Nov-06 2025 | $0.169774 | $0.144951 | $0.180767 | $0.147087 | $186,573 | $18,379,103 |
| Nov-05 2025 | $0.140371 | $0.127464 | $0.152978 | $0.12981 | $137,257 | $15,188,544 |
| Nov-04 2025 | $0.137599 | $0.122712 | $0.137599 | $0.124849 | $122,307 | $14,882,314 |
| Nov-03 2025 | $0.126566 | $0.121008 | $0.126566 | $0.123667 | $88,828 | $13,683,199 |
| Nov-02 2025 | $0.123454 | $0.122394 | $0.126807 | $0.12431 | $153,494 | $13,340,374 |
| Nov-01 2025 | $0.123923 | $0.123923 | $0.139792 | $0.135756 | $122,756 | $13,385,553 |