Cap Mercado $3.48T
1.44%
Volumen 24h $201.81B
-43.28%
BTC % 60%
-0.08%
ETH % 8.63%
-0.69%
Monedas
32.063
+11
Exchanges
885
Ultima actualización
0 Segundos atrás
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 |
|---|---|---|---|---|---|---|
| Jun-06 2025 | $0.049339 | $0.048204 | $0.049339 | $0.048663 | $74,553 | $5,023,298 |
| Jun-05 2025 | $0.048723 | $0.048645 | $0.049712 | $0.049712 | $87,611 | $4,955,106 |
| Jun-04 2025 | $0.049686 | $0.049207 | $0.049808 | $0.049644 | $85,076 | $5,047,522 |
| Jun-03 2025 | $0.049725 | $0.049264 | $0.050124 | $0.04938 | $84,120 | $5,045,655 |
| Jun-02 2025 | $0.049495 | $0.049469 | $0.050313 | $0.049469 | $87,925 | $5,018,221 |
| Jun-01 2025 | $0.049587 | $0.049518 | $0.050183 | $0.049735 | $75,742 | $5,024,079 |
| May-31 2025 | $0.0495 | $0.049489 | $0.051043 | $0.050914 | $74,953 | $5,011,849 |
| May-30 2025 | $0.05076 | $0.050528 | $0.051343 | $0.050528 | $90,020 | $5,136,117 |
| May-29 2025 | $0.050769 | $0.050231 | $0.050772 | $0.050603 | $89,608 | $5,134,151 |
| May-28 2025 | $0.05071 | $0.049914 | $0.050742 | $0.050115 | $82,943 | $5,125,525 |
| May-27 2025 | $0.050115 | $0.049791 | $0.051012 | $0.050907 | $77,494 | $5,062,709 |
| May-26 2025 | $0.0509 | $0.049097 | $0.05153 | $0.049764 | $90,898 | $5,138,600 |
| May-25 2025 | $0.050408 | $0.049272 | $0.050408 | $0.0493 | $78,923 | $5,084,331 |
| May-24 2025 | $0.049467 | $0.048926 | $0.049722 | $0.049722 | $82,819 | $4,984,192 |
| May-23 2025 | $0.049705 | $0.049619 | $0.050241 | $0.049619 | $83,767 | $5,003,013 |