時価総額 $2.45T
-2.18%
ボリューム24h $192.72B
-15.39%
BTC % 53.8%
0.03%
ETH % 9.51%
-2.73%
硬貨
34.284
+8
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Feb-26 2026 | $0.097134 | $0.095925 | $0.098711 | $0.097734 | $62,423 | $10,988,950 |
| Feb-25 2026 | $0.098839 | $0.092268 | $0.099713 | $0.092268 | $55,307 | $11,176,709 |
| Feb-24 2026 | $0.092079 | $0.091761 | $0.093351 | $0.093351 | $60,631 | $10,407,685 |
| Feb-23 2026 | $0.093467 | $0.09148 | $0.093467 | $0.092652 | $57,945 | $10,560,271 |
| Feb-22 2026 | $0.092646 | $0.092311 | $0.093587 | $0.09323 | $67,075 | $10,463,809 |
| Feb-21 2026 | $0.093187 | $0.092838 | $0.094124 | $0.093172 | $64,003 | $10,520,969 |
| Feb-20 2026 | $0.093282 | $0.091951 | $0.099332 | $0.097657 | $64,076 | $10,527,973 |
| Feb-19 2026 | $0.097371 | $0.095957 | $0.097651 | $0.097145 | $64,192 | $10,985,828 |
| Feb-18 2026 | $0.096746 | $0.09638 | $0.099255 | $0.098425 | $70,795 | $10,911,878 |
| Feb-17 2026 | $0.098246 | $0.097842 | $0.099611 | $0.099171 | $66,610 | $11,077,648 |
| Feb-16 2026 | $0.099154 | $0.097605 | $0.10137 | $0.100929 | $61,236 | $11,176,824 |
| Feb-15 2026 | $0.100539 | $0.100315 | $0.104298 | $0.101697 | $73,522 | $11,329,350 |
| Feb-14 2026 | $0.101976 | $0.100136 | $0.102388 | $0.100295 | $68,178 | $11,487,927 |
| Feb-13 2026 | $0.10041 | $0.09361 | $0.10041 | $0.093853 | $75,381 | $11,307,569 |
| Feb-12 2026 | $0.093767 | $0.091667 | $0.095604 | $0.094894 | $73,416 | $10,553,690 |