Market Cap $4.11T 1.98%
Volume 24h $214.14B 7.68%
BTC % 55.14% -0.23%
ETH % 11.94% 1.17%
Coins 33.517
Exchanges 885
Last update 27 Seconds 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
Oct-25 2025 $0.133469 $0.131255 $0.140767 $0.131666 $70,099 $14,375,304
Oct-24 2025 $0.133045 $0.123936 $0.14328 $0.14328 $88,613 $14,323,639
Oct-23 2025 $0.129417 $0.110254 $0.141889 $0.110763 $99,808 $13,927,268
Oct-22 2025 $0.110549 $0.106281 $0.149254 $0.107353 $103,343 $11,892,028
Oct-21 2025 $0.109175 $0.106157 $0.120621 $0.109754 $78,065 $11,739,714
Oct-20 2025 $0.109966 $0.109966 $0.120599 $0.11474 $75,216 $11,820,221
Oct-19 2025 $0.115019 $0.114982 $0.126282 $0.118402 $80,552 $12,359,152
Oct-18 2025 $0.117282 $0.11472 $0.121659 $0.120666 $79,424 $12,597,508
Oct-17 2025 $0.116015 $0.112666 $0.12633 $0.123941 $93,781 $12,456,636
Oct-16 2025 $0.123676 $0.122496 $0.125139 $0.124466 $69,726 $13,274,194
Oct-15 2025 $0.124732 $0.122053 $0.126647 $0.122739 $71,376 $13,382,185
Oct-14 2025 $0.123392 $0.121489 $0.126433 $0.123364 $92,030 $13,233,867
Oct-13 2025 $0.12281 $0.12281 $0.136976 $0.136976 $78,006 $13,166,775
Oct-12 2025 $0.138122 $0.12237 $0.138122 $0.133169 $73,012 $14,803,803
Oct-11 2025 $0.132964 $0.119808 $0.135094 $0.135094 $251,175 $14,245,525

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 691 days, from day 12-05-2023.