Cap Mercado $2.26T
-0.43%
Volume 24h $112.33B
-34.16%
BTC % 54.47%
2.05%
ETH % 12.9%
2.32%
Moedas
29.002
+7
Trocas
885
Última atualização
37 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-04 2024 | $0.00032881 | $0.00032872 | $0.00032886 | $0.0003288 | - | - |
| Oct-03 2024 | $0.00032878 | $0.00032871 | $0.00032912 | $0.00032872 | $26,689 | - |
| Oct-02 2024 | $0.00032877 | $0.0003287 | $0.00032891 | $0.00032887 | $32,749 | - |
| Oct-01 2024 | $0.00032877 | $0.00032871 | $0.00035234 | $0.00035229 | $18,612 | - |
| Sep-30 2024 | $0.00035228 | $0.00032867 | $0.0003884 | $0.00038827 | $23,319 | - |
| 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 | - |