時価総額 $4.10T
-1.56%
ボリューム24h $368.30B
0.27%
BTC % 55.22%
0.1%
ETH % 12.31%
-0.08%
硬貨
32.814
+11
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-19 2025 | $0.079529 | $0.078239 | $0.081076 | $0.080388 | $62,340 | $8,336,198 |
| Aug-18 2025 | $0.080366 | $0.080141 | $0.081755 | $0.080443 | $74,592 | $8,419,887 |
| Aug-17 2025 | $0.080995 | $0.07434 | $0.081668 | $0.07434 | $68,677 | $8,481,808 |
| Aug-16 2025 | $0.074126 | $0.074065 | $0.076802 | $0.07615 | $70,569 | $7,759,261 |
| Aug-15 2025 | $0.076163 | $0.074315 | $0.076193 | $0.075774 | $67,596 | $7,968,658 |
| Aug-14 2025 | $0.075748 | $0.074829 | $0.07687 | $0.074829 | $67,309 | $7,921,143 |
| Aug-13 2025 | $0.075206 | $0.073979 | $0.075674 | $0.074419 | $59,015 | $7,860,776 |
| Aug-12 2025 | $0.074187 | $0.073764 | $0.075966 | $0.075428 | $81,969 | $7,750,827 |
| Aug-11 2025 | $0.075593 | $0.074902 | $0.075608 | $0.075498 | $70,882 | $7,892,909 |
| Aug-10 2025 | $0.075183 | $0.07462 | $0.075524 | $0.07462 | $65,417 | $7,846,466 |
| Aug-09 2025 | $0.074844 | $0.074168 | $0.075287 | $0.074445 | $66,013 | $7,808,208 |
| Aug-08 2025 | $0.074513 | $0.074251 | $0.074715 | $0.074662 | $69,794 | $7,771,210 |
| Aug-07 2025 | $0.074624 | $0.074158 | $0.106652 | $0.07427 | $74,039 | $7,780,616 |
| Aug-06 2025 | $0.074028 | $0.073317 | $0.075805 | $0.075203 | $66,932 | $7,716,672 |
| Aug-05 2025 | $0.075862 | $0.074537 | $0.07656 | $0.07552 | $64,440 | $7,905,957 |