Cap Mercado $3.24T
-4.52%
Volume 24h $322.08B
-52.43%
BTC % 54.75%
0.29%
ETH % 10.73%
-3.26%
Moedas
33.682
+3
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 |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $0.00444234 | $0.00443852 | $0.004444 | $0.00443873 | $16,075 | - |
| Nov-17 2025 | $0.00444029 | $0.00443931 | $0.00444359 | $0.00444359 | $16,596 | - |
| Nov-16 2025 | $0.00444193 | $0.00444066 | $0.00448403 | $0.00444127 | $16,061 | - |
| Nov-15 2025 | $0.00444204 | $0.00444055 | $0.00444339 | $0.00444055 | $16,243 | - |
| Nov-14 2025 | $0.00444163 | $0.0044407 | $0.00444517 | $0.00444152 | $16,242 | - |
| Nov-13 2025 | $0.00444326 | $0.00444143 | $0.00444568 | $0.00444448 | $16,158 | - |
| Nov-12 2025 | $0.00444303 | $0.00444217 | $0.00444567 | $0.00444328 | $16,267 | - |
| Nov-11 2025 | $0.00444377 | $0.00444237 | $0.00444586 | $0.00444237 | $16,006 | - |
| Nov-10 2025 | $0.0044429 | $0.00444275 | $0.00444501 | $0.00444372 | $16,522 | - |
| Nov-09 2025 | $0.00444548 | $0.0044422 | $0.00444548 | $0.00444412 | $16,199 | - |
| Nov-08 2025 | $0.00444246 | $0.00444104 | $0.00444509 | $0.0044429 | $15,799 | - |
| Nov-07 2025 | $0.00444398 | $0.00444079 | $0.00444459 | $0.00444212 | $16,181 | - |
| Nov-06 2025 | $0.00444354 | $0.00444119 | $0.00446622 | $0.0044448 | $16,117 | - |
| Nov-05 2025 | $0.00444486 | $0.00444254 | $0.00444722 | $0.00444445 | $16,144 | - |
| Nov-04 2025 | $0.00444672 | $0.00444168 | $0.00444811 | $0.0044426 | $16,158 | - |