Cap Mercado $2.20T
-3.76%
Volume 24h $146.21B
-1.59%
BTC % 52.7%
0%
ETH % 13.49%
-0.44%
Moedas
28.649
+16
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Aug-29 2024 | $0.00119802 | $0.00119802 | $0.00119953 | $0.00119931 | $58,257 | - |
| Aug-28 2024 | $0.0011982 | $0.00119807 | $0.00119858 | $0.00119829 | $56,742 | - |
| Aug-27 2024 | $0.00119838 | $0.00119778 | $0.0011985 | $0.0011982 | $58,329 | - |
| Aug-26 2024 | $0.00119828 | $0.00119822 | $0.00223381 | $0.00222648 | $63,269 | - |
| Aug-25 2024 | $0.0022249 | $0.00222471 | $0.00222797 | $0.00222513 | $68,055 | - |
| Aug-24 2024 | $0.00222513 | $0.00222475 | $0.00222605 | $0.00222605 | $68,298 | - |
| Aug-23 2024 | $0.00222555 | $0.00222385 | $0.00222631 | $0.00222428 | $69,071 | - |
| Aug-22 2024 | $0.00222407 | $0.00222407 | $0.00222596 | $0.00222502 | $69,582 | - |
| Aug-21 2024 | $0.00222458 | $0.00222408 | $0.00222573 | $0.00222421 | $68,084 | - |
| Aug-20 2024 | $0.00222422 | $0.00222391 | $0.00222696 | $0.00222473 | $67,152 | - |
| Aug-19 2024 | $0.00222487 | $0.00222446 | $0.00222647 | $0.00222541 | $68,960 | - |
| Aug-18 2024 | $0.00222537 | $0.00222406 | $0.00222608 | $0.00222454 | $69,047 | - |
| Aug-17 2024 | $0.00222435 | $0.00222405 | $0.002225 | $0.00222461 | $69,788 | - |
| Aug-16 2024 | $0.00222452 | $0.00222448 | $0.00240267 | $0.00240228 | $69,512 | - |
| Aug-15 2024 | $0.00240282 | $0.00240193 | $0.00240449 | $0.00240245 | $68,938 | - |