時価総額 $4.11T 1.96%
ボリューム24h $211.90B 4.89%
BTC % 55.15% -0.18%
ETH % 11.94% 1.08%
硬貨 33.517
取引所 885
最後の更新 32 秒 前
Abelian ABEL

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
Oct-25 2025 $0.133469 $0.131255 $0.140767 $0.131666 $70,099 $14,375,304
Oct-24 2025 $0.133045 $0.123936 $0.14328 $0.14328 $88,613 $14,323,639
Oct-23 2025 $0.129417 $0.110254 $0.141889 $0.110763 $99,808 $13,927,268
Oct-22 2025 $0.110549 $0.106281 $0.149254 $0.107353 $103,343 $11,892,028
Oct-21 2025 $0.109175 $0.106157 $0.120621 $0.109754 $78,065 $11,739,714
Oct-20 2025 $0.109966 $0.109966 $0.120599 $0.11474 $75,216 $11,820,221
Oct-19 2025 $0.115019 $0.114982 $0.126282 $0.118402 $80,552 $12,359,152
Oct-18 2025 $0.117282 $0.11472 $0.121659 $0.120666 $79,424 $12,597,508
Oct-17 2025 $0.116015 $0.112666 $0.12633 $0.123941 $93,781 $12,456,636
Oct-16 2025 $0.123676 $0.122496 $0.125139 $0.124466 $69,726 $13,274,194
Oct-15 2025 $0.124732 $0.122053 $0.126647 $0.122739 $71,376 $13,382,185
Oct-14 2025 $0.123392 $0.121489 $0.126433 $0.123364 $92,030 $13,233,867
Oct-13 2025 $0.12281 $0.12281 $0.136976 $0.136976 $78,006 $13,166,775
Oct-12 2025 $0.138122 $0.12237 $0.138122 $0.133169 $73,012 $14,803,803
Oct-11 2025 $0.132964 $0.119808 $0.135094 $0.135094 $251,175 $14,245,525

Abelian(ABEL)の歴史的および市場価格分析、OHLC、OHLCV、およびマーケットキャピタライゼーション。米ドルにおける1日の開始価格、1日の最高価格、1日の最低価格、1日の終値、1日の取引量、およびマーケットキャピタライゼーション、691日間分析、05-12-2023日から。