Cap Mercado $2.43T
-1.35%
Volume 24h $124.29B
21.91%
BTC % 52.33%
-0.89%
ETH % 13.02%
-0.38%
Moedas
28.930
+17
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Abel finance (ABEL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-29 2024 | $0.00038821 | $0.00023659 | $0.00038857 | $0.00023663 | $34,423 | - |
| Sep-28 2024 | $0.00023666 | $0.00015513 | $0.00080092 | $0.00016562 | $34,517 | - |
| Sep-27 2024 | $0.00016563 | $0.00015512 | $0.00019155 | $0.00019155 | $47,676 | - |
| Sep-26 2024 | $0.00019021 | $0.00019013 | $0.00019047 | $0.00019016 | $55,061 | - |
| Sep-25 2024 | $0.00019015 | $0.00019015 | $0.00019113 | $0.0001911 | $14,173 | - |
| Sep-24 2024 | $0.00019112 | $0.00019105 | $0.00019113 | $0.00019113 | - | - |
| Sep-23 2024 | $0.00019126 | $0.00019007 | $0.00019126 | $0.00019014 | $37,504 | - |
| Sep-22 2024 | $0.00019014 | $0.00014952 | $0.00019022 | $0.00014952 | $40,405 | - |
| Sep-21 2024 | $0.00014953 | $0.0001491 | $0.00014959 | $0.0001491 | $26,099 | - |
| Sep-20 2024 | $0.00014911 | $0.00014907 | $0.00015007 | $0.00015002 | $2,074 | - |
| Sep-19 2024 | $0.00015001 | $0.00012102 | $0.00015028 | $0.00012102 | $10,031 | - |
| Sep-18 2024 | $0.000121 | $0.000101 | $0.00119843 | $0.00119815 | $5,764 | - |
| Sep-17 2024 | $0.00119811 | $0.00119769 | $0.00119859 | $0.00119783 | - | - |
| Sep-16 2024 | $0.00119815 | $0.00119771 | $0.00119815 | $0.00119794 | - | - |
| Sep-15 2024 | $0.00119797 | $0.00119797 | $0.00119848 | $0.00119823 | - | - |