時価総額 $2.11T
-2.58%
ボリューム24h $82.83B
-5.61%
BTC % 58.1338%
-0%
ETH % 9.26531%
-0.7%
硬貨
34.665
取引所
204
ライブ
Abelian (ABEL) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Abelian (ABEL) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 901 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.07343 | $0.071937 | $0.07343 | $0.072848 | $36,321 | $8,576,737 |
| May-22 2026 | $0.073289 | $0.073289 | $0.074219 | $0.074121 | $33,827 | $8,557,005 |
| May-21 2026 | $0.073978 | $0.073606 | $0.075521 | $0.075521 | $32,068 | $8,634,186 |
| May-20 2026 | $0.075829 | $0.075486 | $0.076066 | $0.075822 | $31,374 | $8,847,085 |
| May-19 2026 | $0.075806 | $0.075458 | $0.076225 | $0.076225 | $35,915 | $8,841,363 |
| May-18 2026 | $0.075236 | $0.074706 | $0.076457 | $0.076457 | $33,149 | $8,771,862 |
| May-17 2026 | $0.077308 | $0.076945 | $0.077605 | $0.077461 | $32,413 | $9,010,399 |
| May-16 2026 | $0.077481 | $0.076741 | $0.07838 | $0.078132 | $24,471 | $9,027,523 |
| May-15 2026 | $0.078342 | $0.078232 | $0.080089 | $0.079616 | $40,902 | $9,124,610 |
| May-14 2026 | $0.079858 | $0.077676 | $0.080022 | $0.077875 | $33,878 | $9,297,435 |
| May-13 2026 | $0.077748 | $0.077543 | $0.079585 | $0.07881 | $32,985 | $9,048,737 |
| May-12 2026 | $0.078893 | $0.078629 | $0.080165 | $0.080165 | $30,508 | $9,178,671 |
| May-11 2026 | $0.080048 | $0.079027 | $0.080462 | $0.080462 | $31,314 | $9,309,695 |
| May-10 2026 | $0.080463 | $0.078536 | $0.080463 | $0.078961 | $38,871 | $9,354,433 |
| May-09 2026 | $0.078922 | $0.071108 | $0.087868 | $0.071108 | $53,544 | $9,172,254 |