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) 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 |