Cap Mercado $4.44T 0.38%
Volumen 24h $316.09B -25.63%
BTC % 54.58% 0.75%
ETH % 12.13% -0.24%
Monedas 33.322 +6
Exchanges 885
Ultima actualización 2 Minutos atrás
Abelian ABEL

Precios Históricos de Abelian (ABEL), Información de Volumen y Mercado por fecha
Dólar USD - USD

Fecha Precio Precio Mínimo Precio Máximo Precio Apertura Volumen 24h USD Capitalización USD
Oct-03 2025 $0.13163 $0.13163 $0.139799 $0.137184 $73,058 $14,059,648
Oct-02 2025 $0.137405 $0.128106 $0.14347 $0.14093 $89,526 $14,668,613
Oct-01 2025 $0.140875 $0.091408 $0.155183 $0.091439 $129,610 $15,030,465
Sep-30 2025 $0.091597 $0.089609 $0.095259 $0.089972 $84,562 $9,769,058
Sep-29 2025 $0.090249 $0.089604 $0.093509 $0.090941 $79,943 $9,621,232
Sep-28 2025 $0.090548 $0.089453 $0.091662 $0.089926 $75,159 $9,648,789
Sep-27 2025 $0.089885 $0.08925 $0.091658 $0.089957 $59,670 $9,574,141
Sep-26 2025 $0.090211 $0.089814 $0.094125 $0.091548 $77,220 $9,604,919
Sep-25 2025 $0.09153 $0.089769 $0.095444 $0.090831 $78,865 $9,741,206
Sep-24 2025 $0.090887 $0.085518 $0.090887 $0.088532 $66,113 $9,668,628
Sep-23 2025 $0.085373 $0.085373 $0.090065 $0.086481 $63,343 $9,078,539
Sep-22 2025 $0.087157 $0.087036 $0.097281 $0.097237 $73,815 $9,263,908
Sep-21 2025 $0.097168 $0.088003 $0.100767 $0.088738 $106,427 $10,323,429
Sep-20 2025 $0.089246 $0.086724 $0.089246 $0.088545 $79,672 $9,478,025
Sep-19 2025 $0.088697 $0.08858 $0.091893 $0.091101 $70,470 $9,416,222

Análisis de precios históricos y de mercado de Abelian (ABEL), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dólar USD, analizando 669 días, desde el día 05-12-2023.