Cap Mercado $2.39T
-4.26%
Volume 24h $208.72B
52.81%
BTC % 53.76%
-0.87%
ETH % 9.32%
-1.5%
Moedas
34.254
+7
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.00444307 | $0.00444197 | $0.00444484 | $0.00444471 | $15,964 | - |
| Feb-21 2026 | $0.0044444 | $0.0044423 | $0.00444473 | $0.00444328 | $16,061 | - |
| Feb-20 2026 | $0.00444345 | $0.00444176 | $0.00444554 | $0.0044426 | $16,017 | - |
| Feb-19 2026 | $0.00444166 | $0.00444141 | $0.00444499 | $0.00444272 | $16,168 | - |
| Feb-18 2026 | $0.00444177 | $0.00444162 | $0.00444399 | $0.00444246 | $16,476 | - |
| Feb-17 2026 | $0.00444252 | $0.00444134 | $0.00444382 | $0.00444334 | $16,157 | - |
| Feb-16 2026 | $0.00444377 | $0.00444096 | $0.0044439 | $0.00444298 | $16,270 | - |
| Feb-15 2026 | $0.00444324 | $0.00444173 | $0.00444497 | $0.0044438 | $15,902 | - |
| Feb-14 2026 | $0.00444315 | $0.00444155 | $0.00444394 | $0.00444178 | $16,559 | - |
| Feb-13 2026 | $0.00444381 | $0.00443991 | $0.00444381 | $0.00444164 | $15,496 | - |
| Feb-12 2026 | $0.0044414 | $0.00444079 | $0.00444383 | $0.00444131 | $16,636 | - |
| Feb-11 2026 | $0.00444209 | $0.00444099 | $0.00444472 | $0.00444287 | $15,977 | - |
| Feb-10 2026 | $0.00444065 | $0.00443979 | $0.00444313 | $0.00444215 | $16,103 | - |
| Feb-09 2026 | $0.0044434 | $0.00443964 | $0.0044434 | $0.00444207 | $16,317 | - |
| Feb-08 2026 | $0.004444 | $0.00444026 | $0.004444 | $0.00444224 | $15,721 | - |