Market Cap $2.64T
0.48%
Volume 24h $175.21B
-45.05%
BTC % 54.59%
0.09%
ETH % 10.12%
-0.69%
Coins
34.477
+5
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.093106 | $0.090729 | $0.095184 | $0.092976 | $37,277 | $10,696,298 |
| Apr-07 2026 | $0.092069 | $0.089805 | $0.092412 | $0.091473 | $32,257 | $10,572,227 |
| Apr-06 2026 | $0.091302 | $0.089591 | $0.099396 | $0.090602 | $36,735 | $10,478,910 |
| Apr-05 2026 | $0.089858 | $0.087997 | $0.089858 | $0.08867 | $34,221 | $10,308,072 |
| Apr-04 2026 | $0.088813 | $0.087839 | $0.088813 | $0.088007 | $31,677 | $10,182,867 |
| Apr-03 2026 | $0.088079 | $0.087448 | $0.097835 | $0.088107 | $30,468 | $10,093,657 |
| Apr-02 2026 | $0.088269 | $0.088082 | $0.090457 | $0.08971 | $36,377 | $10,111,213 |
| Apr-01 2026 | $0.088713 | $0.081407 | $0.094149 | $0.081432 | $96,800 | $10,158,343 |
| Mar-31 2026 | $0.081286 | $0.064777 | $0.081286 | $0.064777 | $54,080 | $9,304,463 |
| Mar-30 2026 | $0.064629 | $0.064066 | $0.066645 | $0.064066 | $57,814 | $7,395,148 |
| Mar-29 2026 | $0.064178 | $0.064178 | $0.065301 | $0.065196 | $60,549 | $7,340,734 |
| Mar-28 2026 | $0.064126 | $0.064126 | $0.065175 | $0.065106 | $62,481 | $7,332,341 |
| Mar-27 2026 | $0.064757 | $0.064731 | $0.067939 | $0.067641 | $41,290 | $7,402,277 |
| Mar-26 2026 | $0.067564 | $0.067422 | $0.069971 | $0.069971 | $59,561 | $7,720,576 |
| Mar-25 2026 | $0.070129 | $0.069464 | $0.071737 | $0.071583 | $61,767 | $8,010,729 |