時価総額 $2.29T
-5.31%
ボリューム24h $231.08B
30.09%
BTC % 52.8%
0.79%
ETH % 12.88%
-2.4%
硬貨
28.962
+17
取引所
885
最後の更新
3 分 前
Abel finance (ABEL) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.00032877 | $0.00032871 | $0.00035234 | $0.00035229 | $18,612 | - |
| Sep-30 2024 | $0.00035228 | $0.00032867 | $0.0003884 | $0.00038827 | $23,319 | - |
| Sep-29 2024 | $0.00038821 | $0.00023659 | $0.00038857 | $0.00023663 | $34,423 | - |
| Sep-28 2024 | $0.00023666 | $0.00015513 | $0.00080092 | $0.00016562 | $34,517 | - |
| Sep-27 2024 | $0.00016563 | $0.00015512 | $0.00019155 | $0.00019155 | $47,676 | - |
| Sep-26 2024 | $0.00019021 | $0.00019013 | $0.00019047 | $0.00019016 | $55,061 | - |
| Sep-25 2024 | $0.00019015 | $0.00019015 | $0.00019113 | $0.0001911 | $14,173 | - |
| Sep-24 2024 | $0.00019112 | $0.00019105 | $0.00019113 | $0.00019113 | - | - |
| Sep-23 2024 | $0.00019126 | $0.00019007 | $0.00019126 | $0.00019014 | $37,504 | - |
| Sep-22 2024 | $0.00019014 | $0.00014952 | $0.00019022 | $0.00014952 | $40,405 | - |
| Sep-21 2024 | $0.00014953 | $0.0001491 | $0.00014959 | $0.0001491 | $26,099 | - |
| Sep-20 2024 | $0.00014911 | $0.00014907 | $0.00015007 | $0.00015002 | $2,074 | - |
| Sep-19 2024 | $0.00015001 | $0.00012102 | $0.00015028 | $0.00012102 | $10,031 | - |
| Sep-18 2024 | $0.000121 | $0.000101 | $0.00119843 | $0.00119815 | $5,764 | - |
| Sep-17 2024 | $0.00119811 | $0.00119769 | $0.00119859 | $0.00119783 | - | - |