Cap Mercado $2.27T
-3.34%
Volumen 24h $213.02B
15.22%
BTC % 49.74%
-1.99%
ETH % 15.67%
0.44%
Monedas
26.918
+13
Exchanges
885
Ultima actualización
21 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 |
|---|---|---|---|---|---|---|
| Apr-30 2024 | $0.286739 | $0.284194 | $0.292599 | $0.290794 | $238,657 | $20,356,361 |
| Apr-29 2024 | $0.291097 | $0.291097 | $0.31125 | $0.309895 | $190,083 | $20,651,477 |
| Apr-28 2024 | $0.312006 | $0.310125 | $0.320558 | $0.319927 | $117,277 | $22,119,526 |
| Apr-27 2024 | $0.320179 | $0.318831 | $0.325896 | $0.318831 | $126,327 | $22,681,048 |
| Apr-26 2024 | $0.320495 | $0.312996 | $0.329966 | $0.319592 | $137,063 | $22,684,181 |
| Apr-25 2024 | $0.323207 | $0.320836 | $0.325851 | $0.325851 | $124,245 | $22,854,685 |
| Apr-24 2024 | $0.325441 | $0.325321 | $0.354256 | $0.351749 | $143,533 | $22,990,495 |
| Apr-23 2024 | $0.354421 | $0.352799 | $0.378213 | $0.374774 | $151,538 | $25,004,456 |
| Apr-22 2024 | $0.374566 | $0.374414 | $0.385723 | $0.385723 | $131,049 | $26,391,534 |
| Apr-21 2024 | $0.384884 | $0.380446 | $0.389227 | $0.382753 | $138,713 | $27,083,463 |
| Apr-20 2024 | $0.388422 | $0.3832 | $0.399044 | $0.399044 | $121,296 | $27,292,125 |
| Apr-19 2024 | $0.399847 | $0.399847 | $0.423864 | $0.423864 | $114,401 | $28,057,635 |
| Apr-18 2024 | $0.422472 | $0.420002 | $0.428411 | $0.4273 | $122,214 | $29,602,347 |
| Apr-17 2024 | $0.425309 | $0.425038 | $0.446828 | $0.446828 | $123,207 | $29,768,453 |
| Apr-16 2024 | $0.442208 | $0.438054 | $0.465059 | $0.444404 | $159,770 | $30,907,196 |