Market Cap $2.73T
-1.31%
Volume 24h $284.06B
17.19%
BTC % 55.75%
0.1%
ETH % 9.99%
-1.3%
Coins
34.542
+4
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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $0.081703 | $0.081641 | $0.084034 | $0.082788 | $31,297 | $9,462,633 |
| Apr-28 2026 | $0.083024 | $0.082556 | $0.085631 | $0.085631 | $32,306 | $9,612,280 |
| Apr-27 2026 | $0.085409 | $0.085125 | $0.088572 | $0.087793 | $65,403 | $9,885,365 |
| Apr-26 2026 | $0.087525 | $0.087525 | $0.088943 | $0.088914 | $32,518 | $10,126,494 |
| Apr-25 2026 | $0.088489 | $0.088397 | $0.089717 | $0.08937 | $29,606 | $10,234,252 |
| Apr-24 2026 | $0.089287 | $0.089283 | $0.090223 | $0.090016 | $36,579 | $10,322,150 |
| Apr-23 2026 | $0.089916 | $0.088615 | $0.090638 | $0.088768 | $37,506 | $10,391,232 |
| Apr-22 2026 | $0.088676 | $0.088398 | $0.090127 | $0.088398 | $29,244 | $10,243,511 |
| Apr-21 2026 | $0.088055 | $0.087799 | $0.089372 | $0.088388 | $36,648 | $10,167,059 |
| Apr-20 2026 | $0.087141 | $0.087141 | $0.093153 | $0.090856 | $34,367 | $10,056,499 |
| Apr-19 2026 | $0.091145 | $0.091024 | $0.092831 | $0.092484 | $35,365 | $10,514,326 |
| Apr-18 2026 | $0.092517 | $0.092208 | $0.094821 | $0.094602 | $28,334 | $10,668,640 |
| Apr-17 2026 | $0.094575 | $0.091448 | $0.095159 | $0.091509 | $39,506 | $10,901,242 |
| Apr-16 2026 | $0.09475 | $0.093974 | $0.095765 | $0.095765 | $33,922 | $10,917,947 |
| Apr-15 2026 | $0.095908 | $0.094895 | $0.096227 | $0.095956 | $39,702 | $11,047,919 |