時価総額 $2.23T
0.63%
ボリューム24h $70.31B
42.94%
BTC % 58.6834%
-0.04%
ETH % 10.2742%
0.57%
硬貨
34.665
取引所
204
ライブ
Abel finance (ABEL) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Abel finance (ABEL) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,222 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00443917 | $0.00443898 | $0.00444076 | $0.00443898 | $15,974 | - |
| May-22 2026 | $0.00444044 | $0.00443896 | $0.00444064 | $0.00443977 | $16,130 | - |
| May-21 2026 | $0.00443982 | $0.0044398 | $0.00444191 | $0.00444106 | $16,628 | - |
| May-20 2026 | $0.004441 | $0.00443885 | $0.00444159 | $0.00444159 | $16,056 | - |
| May-19 2026 | $0.0044412 | $0.00444038 | $0.00444186 | $0.00444168 | $15,992 | - |
| May-18 2026 | $0.00444158 | $0.004441 | $0.0044428 | $0.0044428 | $16,621 | - |
| May-17 2026 | $0.00444244 | $0.00444153 | $0.00444389 | $0.00444153 | $15,922 | - |
| May-16 2026 | $0.00444252 | $0.00444132 | $0.00447119 | $0.00444287 | $16,422 | - |
| May-15 2026 | $0.00444203 | $0.00444129 | $0.0044443 | $0.00444232 | $16,150 | - |
| May-14 2026 | $0.00444402 | $0.00444166 | $0.00444432 | $0.00444307 | $18,214 | - |
| May-13 2026 | $0.00444274 | $0.00444168 | $0.00444407 | $0.00444338 | $16,193 | - |
| May-12 2026 | $0.00444267 | $0.00444195 | $0.00444387 | $0.00444229 | $15,752 | - |
| May-11 2026 | $0.00444274 | $0.00444183 | $0.00444443 | $0.00444443 | $16,222 | - |
| May-10 2026 | $0.00444309 | $0.00444229 | $0.0044445 | $0.00444331 | $16,241 | - |
| May-09 2026 | $0.0044435 | $0.00444289 | $0.00445877 | $0.00444335 | $15,890 | - |