Market Cap $2.61T
1.34%
Volume 24h $112.81B
-43.99%
BTC % 51.71%
0.09%
ETH % 15.16%
-0.33%
Coins
28.269
+16
Exchanges
885
Last update
24 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 |
|---|---|---|---|---|---|---|
| Jul-26 2024 | $0.104381 | $0.101435 | $0.104877 | $0.103272 | $632,624 | $7,952,643 |
| Jul-25 2024 | $0.103399 | $0.102968 | $0.106719 | $0.105783 | $483,738 | $7,866,588 |
| Jul-24 2024 | $0.105525 | $0.103506 | $0.107888 | $0.10773 | $407,566 | $8,017,574 |
| Jul-23 2024 | $0.107806 | $0.106823 | $0.113103 | $0.113103 | $445,806 | $8,179,219 |
| Jul-22 2024 | $0.113107 | $0.113075 | $0.121519 | $0.121519 | $272,263 | $8,569,914 |
| Jul-21 2024 | $0.121503 | $0.121156 | $0.127178 | $0.127158 | $387,020 | $9,195,524 |
| Jul-20 2024 | $0.125515 | $0.122888 | $0.126677 | $0.125855 | $575,566 | $9,490,737 |
| Jul-19 2024 | $0.125852 | $0.121647 | $0.125852 | $0.122973 | $653,678 | $9,510,951 |
| Jul-18 2024 | $0.122978 | $0.122978 | $0.125702 | $0.124102 | $431,285 | $9,289,347 |
| Jul-17 2024 | $0.124217 | $0.123363 | $0.127844 | $0.127679 | $418,631 | $9,378,542 |
| Jul-16 2024 | $0.127742 | $0.12774 | $0.133847 | $0.133847 | $511,028 | $9,639,662 |
| Jul-15 2024 | $0.128647 | $0.122858 | $0.139303 | $0.138744 | $668,617 | $9,701,381 |
| Jul-14 2024 | $0.13914 | $0.124704 | $0.140316 | $0.13875 | $569,500 | $10,486,536 |
| Jul-13 2024 | $0.146064 | $0.134855 | $0.14808 | $0.139652 | $554,433 | $11,001,900 |
| Jul-12 2024 | $0.141269 | $0.14015 | $0.147358 | $0.141944 | $571,233 | $10,635,678 |