Cap Marché $2.48T
-1.47%
Volume 24h $153.47B
-23.18%
BTC % 51.88%
0.09%
ETH % 14.27%
-1.19%
Monnaies
27.177
+20
Échanges
885
Dernière mise à jour
2 Minutes depuis
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 |
|---|---|---|---|---|---|---|
| May-15 2024 | $0.317116 | $0.307602 | $0.331132 | $0.318736 | $271,915 | $22,650,473 |
| May-14 2024 | $0.321489 | $0.317201 | $0.345979 | $0.330532 | $511,685 | $22,956,782 |
| May-13 2024 | $0.332828 | $0.332828 | $0.362559 | $0.346058 | $363,901 | $23,758,459 |
| May-12 2024 | $0.346884 | $0.34575 | $0.366266 | $0.363199 | $235,296 | $24,753,203 |
| May-11 2024 | $0.357094 | $0.34103 | $0.370519 | $0.343338 | $506,321 | $25,474,137 |
| May-10 2024 | $0.344029 | $0.333808 | $0.351111 | $0.333808 | $371,425 | $24,533,631 |
| May-09 2024 | $0.334776 | $0.330351 | $0.355024 | $0.338075 | $248,134 | $23,865,621 |
| May-08 2024 | $0.338309 | $0.324737 | $0.352975 | $0.336953 | $330,201 | $24,107,747 |
| May-07 2024 | $0.334919 | $0.304971 | $0.364039 | $0.308186 | $275,060 | $23,858,639 |
| May-06 2024 | $0.308326 | $0.2934 | $0.313623 | $0.295555 | $203,969 | $21,956,770 |
| May-05 2024 | $0.295138 | $0.277778 | $0.298593 | $0.279852 | $215,816 | $21,009,357 |
| May-04 2024 | $0.279943 | $0.273698 | $0.294067 | $0.274218 | $202,790 | $19,920,056 |
| May-03 2024 | $0.273647 | $0.270203 | $0.277452 | $0.276292 | $212,597 | $19,464,448 |
| May-02 2024 | $0.275504 | $0.271137 | $0.280181 | $0.274234 | $217,455 | $19,584,841 |
| May-01 2024 | $0.274261 | $0.270676 | $0.290884 | $0.287318 | $206,191 | $19,483,630 |