Cap Marché $4.45T 0.36%
Volume 24h $320.29B -25.36%
BTC % 54.6% 0.87%
ETH % 12.12% -0.66%
Monnaies 33.322 +6
Échanges 885
Dernière mise à jour 29 Secondes depuis
Abelian ABEL

Prix historiques de Abelian (ABEL), Informations sur le volume et le marché par date
Dollar USD - USD

Date Prix Prix Minimum Prix Maximum Prix Ouverture Volume 24h USD Capitalisation 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

Analyse historique et de marché du prix de Abelian (ABEL), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 669 jours, à partir du jour 05-12-2023.