時価総額 $3.53T
-0.52%
ボリューム24h $211.31B
-3.22%
BTC % 59.39%
-0.16%
ETH % 9.06%
0.99%
硬貨
32.034
+19
取引所
885
最後の更新
1 分 前
Abelian (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 |
|---|---|---|---|---|---|---|
| Jun-03 2025 | $0.049725 | $0.049264 | $0.050124 | $0.04938 | $84,120 | $5,045,655 |
| Jun-02 2025 | $0.049495 | $0.049469 | $0.050313 | $0.049469 | $87,925 | $5,018,221 |
| Jun-01 2025 | $0.049587 | $0.049518 | $0.050183 | $0.049735 | $75,742 | $5,024,079 |
| May-31 2025 | $0.0495 | $0.049489 | $0.051043 | $0.050914 | $74,953 | $5,011,849 |
| May-30 2025 | $0.05076 | $0.050528 | $0.051343 | $0.050528 | $90,020 | $5,136,117 |
| May-29 2025 | $0.050769 | $0.050231 | $0.050772 | $0.050603 | $89,608 | $5,134,151 |
| May-28 2025 | $0.05071 | $0.049914 | $0.050742 | $0.050115 | $82,943 | $5,125,525 |
| May-27 2025 | $0.050115 | $0.049791 | $0.051012 | $0.050907 | $77,494 | $5,062,709 |
| May-26 2025 | $0.0509 | $0.049097 | $0.05153 | $0.049764 | $90,898 | $5,138,600 |
| May-25 2025 | $0.050408 | $0.049272 | $0.050408 | $0.0493 | $78,923 | $5,084,331 |
| May-24 2025 | $0.049467 | $0.048926 | $0.049722 | $0.049722 | $82,819 | $4,984,192 |
| May-23 2025 | $0.049705 | $0.049619 | $0.050241 | $0.049619 | $83,767 | $5,003,013 |
| May-22 2025 | $0.049606 | $0.049193 | $0.051012 | $0.05049 | $80,354 | $4,988,034 |
| May-21 2025 | $0.050486 | $0.050483 | $0.053374 | $0.050608 | $84,797 | $5,072,114 |
| May-20 2025 | $0.050587 | $0.050012 | $0.051201 | $0.051092 | $83,142 | $5,077,534 |