Market Cap $2.55T
3.43%
Volume 24h $357.43B
-74.98%
BTC % 54.01%
-0.2%
ETH % 9.7%
2.16%
Coins
34.202
+2
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 |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $0.099522 | $0.083194 | $0.099522 | $0.083194 | $84,166 | $11,174,120 |
| Feb-05 2026 | $0.086183 | $0.085063 | $0.09213 | $0.09212 | $87,672 | $9,672,832 |
| Feb-04 2026 | $0.091445 | $0.078054 | $0.092912 | $0.079387 | $89,669 | $10,259,104 |
| Feb-03 2026 | $0.079284 | $0.079284 | $0.091819 | $0.09081 | $88,787 | $8,891,201 |
| Feb-02 2026 | $0.091846 | $0.091846 | $0.100527 | $0.099614 | $86,041 | $10,295,515 |
| Feb-01 2026 | $0.099181 | $0.098789 | $0.10097 | $0.100864 | $83,997 | $11,112,902 |
| Jan-31 2026 | $0.100558 | $0.093034 | $0.110938 | $0.110868 | $112,642 | $11,262,695 |
| Jan-30 2026 | $0.110819 | $0.096638 | $0.111109 | $0.110565 | $87,895 | $12,407,248 |
| Jan-29 2026 | $0.110745 | $0.110478 | $0.118778 | $0.118414 | $93,599 | $12,394,242 |
| Jan-28 2026 | $0.11856 | $0.11827 | $0.121223 | $0.120829 | $85,793 | $13,264,128 |
| Jan-27 2026 | $0.120962 | $0.120962 | $0.125199 | $0.124932 | $82,507 | $13,527,933 |
| Jan-26 2026 | $0.125055 | $0.12244 | $0.126565 | $0.125244 | $87,264 | $13,979,427 |
| Jan-25 2026 | $0.125064 | $0.122397 | $0.13621 | $0.12314 | $91,465 | $13,975,079 |
| Jan-24 2026 | $0.123289 | $0.119359 | $0.123289 | $0.12103 | $88,706 | $13,771,572 |
| Jan-23 2026 | $0.120982 | $0.120009 | $0.121225 | $0.120577 | $82,598 | $13,508,876 |