Market Cap $3.40T -3.62%
Volume 24h $226.80B 5.54%
BTC % 59.54% 0.36%
ETH % 8.98% -1.11%
Coins 32.049 +15
Exchanges 885
Last update 2 Minutes ago
Abelian ABEL

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
Jun-04 2025 $0.049686 $0.049207 $0.049808 $0.049644 $85,076 $5,047,522
Jun-03 2025 $0.049725 $0.049264 $0.050124 $0.04938 $84,120 $5,045,655
Jun-02 2025 $0.049495 $0.049469 $0.050313 $0.049469 $87,925 $5,018,221
Jun-01 2025 $0.049587 $0.049518 $0.050183 $0.049735 $75,742 $5,024,079
May-31 2025 $0.0495 $0.049489 $0.051043 $0.050914 $74,953 $5,011,849
May-30 2025 $0.05076 $0.050528 $0.051343 $0.050528 $90,020 $5,136,117
May-29 2025 $0.050769 $0.050231 $0.050772 $0.050603 $89,608 $5,134,151
May-28 2025 $0.05071 $0.049914 $0.050742 $0.050115 $82,943 $5,125,525
May-27 2025 $0.050115 $0.049791 $0.051012 $0.050907 $77,494 $5,062,709
May-26 2025 $0.0509 $0.049097 $0.05153 $0.049764 $90,898 $5,138,600
May-25 2025 $0.050408 $0.049272 $0.050408 $0.0493 $78,923 $5,084,331
May-24 2025 $0.049467 $0.048926 $0.049722 $0.049722 $82,819 $4,984,192
May-23 2025 $0.049705 $0.049619 $0.050241 $0.049619 $83,767 $5,003,013
May-22 2025 $0.049606 $0.049193 $0.051012 $0.05049 $80,354 $4,988,034
May-21 2025 $0.050486 $0.050483 $0.053374 $0.050608 $84,797 $5,072,114

Historical and market price analysis of Abelian (ABEL), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 548 days, from day 12-05-2023.