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) 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 |