Market Cap $2.66T
1.11%
Volume 24h $146.35B
-3.73%
BTC % 58.42%
-0.03%
ETH % 9.67%
-0.2%
Coins
34.652
+6
Exchanges
874
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| May-19 2026 | $0.075806 | $0.075458 | $0.076225 | $0.076225 | $35,915 | $8,841,363 |
| May-18 2026 | $0.075236 | $0.074706 | $0.076457 | $0.076457 | $33,149 | $8,771,862 |
| May-17 2026 | $0.077308 | $0.076945 | $0.077605 | $0.077461 | $32,413 | $9,010,399 |
| May-16 2026 | $0.077481 | $0.076741 | $0.07838 | $0.078132 | $24,471 | $9,027,523 |
| May-15 2026 | $0.078342 | $0.078232 | $0.080089 | $0.079616 | $40,902 | $9,124,610 |
| May-14 2026 | $0.079858 | $0.077676 | $0.080022 | $0.077875 | $33,878 | $9,297,435 |
| May-13 2026 | $0.077748 | $0.077543 | $0.079585 | $0.07881 | $32,985 | $9,048,737 |
| May-12 2026 | $0.078893 | $0.078629 | $0.080165 | $0.080165 | $30,508 | $9,178,671 |
| May-11 2026 | $0.080048 | $0.079027 | $0.080462 | $0.080462 | $31,314 | $9,309,695 |
| May-10 2026 | $0.080463 | $0.078536 | $0.080463 | $0.078961 | $38,871 | $9,354,433 |
| May-09 2026 | $0.078922 | $0.071108 | $0.087868 | $0.071108 | $53,544 | $9,172,254 |
| May-08 2026 | $0.070999 | $0.069989 | $0.071207 | $0.070384 | $32,519 | $8,248,093 |
| May-07 2026 | $0.070214 | $0.069968 | $0.071571 | $0.071557 | $31,646 | $8,153,945 |
| May-06 2026 | $0.071174 | $0.071174 | $0.073079 | $0.072026 | $34,025 | $8,262,606 |
| May-05 2026 | $0.07207 | $0.07071 | $0.072543 | $0.071024 | $34,089 | $8,363,601 |