時価総額 $2.18T
-2.19%
ボリューム24h $68.56B
BTC % 52.52%
0.01%
ETH % 13.6%
-0.22%
硬貨
28.652
+2
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 |
|---|---|---|---|---|---|---|
| Aug-31 2024 | $0.052102 | $0.051689 | $0.053795 | $0.053795 | $233,093 | $4,116,628 |
| Aug-30 2024 | $0.05379 | $0.05129 | $0.054491 | $0.051825 | $300,883 | $4,245,358 |
| Aug-29 2024 | $0.052316 | $0.051914 | $0.054606 | $0.053558 | $441,538 | $4,124,837 |
| Aug-28 2024 | $0.053517 | $0.051346 | $0.053912 | $0.051912 | $507,200 | $4,215,139 |
| Aug-27 2024 | $0.051914 | $0.051699 | $0.060316 | $0.05311 | $337,817 | $4,084,273 |
| Aug-26 2024 | $0.053212 | $0.052056 | $0.055935 | $0.055661 | $527,496 | $4,181,928 |
| Aug-25 2024 | $0.055926 | $0.054127 | $0.060817 | $0.05792 | $487,243 | $4,390,812 |
| Aug-24 2024 | $0.056389 | $0.056389 | $0.061416 | $0.061369 | $329,659 | $4,422,198 |
| Aug-23 2024 | $0.061842 | $0.055507 | $0.063515 | $0.058767 | $493,397 | $4,844,174 |
| Aug-22 2024 | $0.058752 | $0.051516 | $0.062471 | $0.061373 | $341,527 | $4,597,928 |
| Aug-21 2024 | $0.061811 | $0.058849 | $0.063358 | $0.060628 | $247,039 | $4,832,766 |
| Aug-20 2024 | $0.060706 | $0.059635 | $0.061626 | $0.061298 | $243,270 | $4,742,401 |
| Aug-19 2024 | $0.061503 | $0.061224 | $0.06209 | $0.062066 | $234,579 | $4,800,490 |
| Aug-18 2024 | $0.061958 | $0.061397 | $0.062809 | $0.062558 | $282,255 | $4,832,056 |
| Aug-17 2024 | $0.062503 | $0.061683 | $0.066251 | $0.061796 | $244,903 | $4,871,058 |