Market Cap $4.45T
0.36%
Volume 24h $320.29B
-25.36%
BTC % 54.6%
0.87%
ETH % 12.12%
-0.66%
Coins
33.322
+6
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.13163 | $0.13163 | $0.139799 | $0.137184 | $73,058 | $14,059,648 |
| Oct-02 2025 | $0.137405 | $0.128106 | $0.14347 | $0.14093 | $89,526 | $14,668,613 |
| Oct-01 2025 | $0.140875 | $0.091408 | $0.155183 | $0.091439 | $129,610 | $15,030,465 |
| Sep-30 2025 | $0.091597 | $0.089609 | $0.095259 | $0.089972 | $84,562 | $9,769,058 |
| Sep-29 2025 | $0.090249 | $0.089604 | $0.093509 | $0.090941 | $79,943 | $9,621,232 |
| Sep-28 2025 | $0.090548 | $0.089453 | $0.091662 | $0.089926 | $75,159 | $9,648,789 |
| Sep-27 2025 | $0.089885 | $0.08925 | $0.091658 | $0.089957 | $59,670 | $9,574,141 |
| Sep-26 2025 | $0.090211 | $0.089814 | $0.094125 | $0.091548 | $77,220 | $9,604,919 |
| Sep-25 2025 | $0.09153 | $0.089769 | $0.095444 | $0.090831 | $78,865 | $9,741,206 |
| Sep-24 2025 | $0.090887 | $0.085518 | $0.090887 | $0.088532 | $66,113 | $9,668,628 |
| Sep-23 2025 | $0.085373 | $0.085373 | $0.090065 | $0.086481 | $63,343 | $9,078,539 |
| Sep-22 2025 | $0.087157 | $0.087036 | $0.097281 | $0.097237 | $73,815 | $9,263,908 |
| Sep-21 2025 | $0.097168 | $0.088003 | $0.100767 | $0.088738 | $106,427 | $10,323,429 |
| Sep-20 2025 | $0.089246 | $0.086724 | $0.089246 | $0.088545 | $79,672 | $9,478,025 |
| Sep-19 2025 | $0.088697 | $0.08858 | $0.091893 | $0.091101 | $70,470 | $9,416,222 |