Market Cap $4.15T
0%
Volume 24h $302.52B
7.06%
BTC % 53.54%
-0.41%
ETH % 12.54%
0.39%
Coins
33.090
+10
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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.076931 | $0.076185 | $0.078797 | $0.077223 | $59,377 | $8,128,103 |
| Sep-07 2025 | $0.076507 | $0.07596 | $0.07677 | $0.076669 | $67,718 | $8,080,031 |
| Sep-06 2025 | $0.076693 | $0.073242 | $0.079306 | $0.073562 | $64,379 | $8,095,631 |
| Sep-05 2025 | $0.073512 | $0.073348 | $0.076137 | $0.073908 | $78,009 | $7,756,862 |
| Sep-04 2025 | $0.074071 | $0.07248 | $0.075178 | $0.074025 | $76,518 | $7,812,763 |
| Sep-03 2025 | $0.074091 | $0.072826 | $0.074983 | $0.07338 | $67,440 | $7,811,999 |
| Sep-02 2025 | $0.073426 | $0.07164 | $0.073426 | $0.071825 | $68,197 | $7,738,841 |
| Sep-01 2025 | $0.072021 | $0.071177 | $0.072662 | $0.071335 | $68,538 | $7,587,780 |
| Aug-31 2025 | $0.071527 | $0.071338 | $0.074084 | $0.072861 | $70,153 | $7,532,760 |
| Aug-30 2025 | $0.073007 | $0.072334 | $0.07438 | $0.07438 | $63,900 | $7,685,690 |
| Aug-29 2025 | $0.074274 | $0.072068 | $0.074274 | $0.072289 | $73,301 | $7,816,142 |
| Aug-28 2025 | $0.072394 | $0.072119 | $0.072683 | $0.072376 | $67,208 | $7,615,596 |
| Aug-27 2025 | $0.072428 | $0.072392 | $0.074934 | $0.072628 | $70,492 | $7,615,863 |
| Aug-26 2025 | $0.073306 | $0.072361 | $0.074552 | $0.072397 | $66,130 | $7,704,888 |
| Aug-25 2025 | $0.072481 | $0.072481 | $0.0758 | $0.075538 | $67,635 | $7,615,185 |