Market Cap $2.45T
-2.37%
Volume 24h $193.77B
-17.1%
BTC % 53.85%
0.13%
ETH % 9.52%
-2.62%
Coins
34.284
+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 |
|---|---|---|---|---|---|---|
| Feb-26 2026 | $0.097134 | $0.095925 | $0.098711 | $0.097734 | $62,423 | $10,988,950 |
| Feb-25 2026 | $0.098839 | $0.092268 | $0.099713 | $0.092268 | $55,307 | $11,176,709 |
| Feb-24 2026 | $0.092079 | $0.091761 | $0.093351 | $0.093351 | $60,631 | $10,407,685 |
| Feb-23 2026 | $0.093467 | $0.09148 | $0.093467 | $0.092652 | $57,945 | $10,560,271 |
| Feb-22 2026 | $0.092646 | $0.092311 | $0.093587 | $0.09323 | $67,075 | $10,463,809 |
| Feb-21 2026 | $0.093187 | $0.092838 | $0.094124 | $0.093172 | $64,003 | $10,520,969 |
| Feb-20 2026 | $0.093282 | $0.091951 | $0.099332 | $0.097657 | $64,076 | $10,527,973 |
| Feb-19 2026 | $0.097371 | $0.095957 | $0.097651 | $0.097145 | $64,192 | $10,985,828 |
| Feb-18 2026 | $0.096746 | $0.09638 | $0.099255 | $0.098425 | $70,795 | $10,911,878 |
| Feb-17 2026 | $0.098246 | $0.097842 | $0.099611 | $0.099171 | $66,610 | $11,077,648 |
| Feb-16 2026 | $0.099154 | $0.097605 | $0.10137 | $0.100929 | $61,236 | $11,176,824 |
| Feb-15 2026 | $0.100539 | $0.100315 | $0.104298 | $0.101697 | $73,522 | $11,329,350 |
| Feb-14 2026 | $0.101976 | $0.100136 | $0.102388 | $0.100295 | $68,178 | $11,487,927 |
| Feb-13 2026 | $0.10041 | $0.09361 | $0.10041 | $0.093853 | $75,381 | $11,307,569 |
| Feb-12 2026 | $0.093767 | $0.091667 | $0.095604 | $0.094894 | $73,416 | $10,553,690 |