Market Cap $3.46T
-0.15%
Volume 24h $124.40B
-32.34%
BTC % 54.84%
-0.1%
ETH % 11.59%
0.86%
Coins
34.057
+1
Exchanges
885
Last update
30 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 |
|---|---|---|---|---|---|---|
| Jan-17 2026 | $0.140387 | $0.131114 | $0.141084 | $0.139084 | $90,694 | $15,638,633 |
| Jan-16 2026 | $0.138796 | $0.138762 | $0.142125 | $0.141713 | $76,054 | $15,454,725 |
| Jan-15 2026 | $0.141614 | $0.125961 | $0.160908 | $0.125961 | $108,380 | $15,762,629 |
| Jan-14 2026 | $0.126159 | $0.125671 | $0.136592 | $0.136325 | $80,984 | $14,037,352 |
| Jan-13 2026 | $0.135358 | $0.134037 | $0.14405 | $0.143413 | $87,462 | $15,055,981 |
| Jan-12 2026 | $0.143784 | $0.128449 | $0.143852 | $0.14005 | $95,297 | $15,987,894 |
| Jan-11 2026 | $0.140265 | $0.128194 | $0.141357 | $0.131313 | $83,695 | $15,591,662 |
| Jan-10 2026 | $0.136002 | $0.136002 | $0.141052 | $0.140816 | $74,339 | $15,111,752 |
| Jan-09 2026 | $0.140718 | $0.137867 | $0.148415 | $0.148415 | $84,073 | $15,631,144 |
| Jan-08 2026 | $0.148279 | $0.117584 | $0.148279 | $0.118034 | $87,715 | $16,463,718 |
| Jan-07 2026 | $0.117874 | $0.111744 | $0.118213 | $0.112021 | $27,549 | $13,082,736 |
| Jan-06 2026 | $0.11211 | $0.108746 | $0.112308 | $0.111672 | $29,171 | $12,438,228 |
| Jan-05 2026 | $0.111629 | $0.110418 | $0.11323 | $0.110719 | $78,797 | $12,379,712 |
| Jan-04 2026 | $0.110879 | $0.110364 | $0.112025 | $0.110364 | $78,120 | $12,291,372 |
| Jan-03 2026 | $0.110388 | $0.110069 | $0.110401 | $0.110271 | $75,207 | $12,231,592 |