Cap Mercado $3.89T
-3.77%
Volume 24h $493.77B
15.78%
BTC % 59.76%
-0.48%
ETH % 9.22%
1.19%
Moedas
32.426
+19
Trocas
885
Última atualização
35 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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.00461496 | $0.00444208 | $0.00461496 | $0.00444622 | $28,517 | - |
| Jul-13 2025 | $0.00444595 | $0.00444443 | $0.00444678 | $0.00444564 | $16,067 | - |
| Jul-12 2025 | $0.00444583 | $0.00444444 | $0.00444744 | $0.00444582 | $16,436 | - |
| Jul-11 2025 | $0.00444681 | $0.00444267 | $0.00444686 | $0.00444553 | $15,879 | - |
| Jul-10 2025 | $0.00444363 | $0.00444363 | $0.00452601 | $0.00444591 | $16,095 | - |
| Jul-09 2025 | $0.00444585 | $0.00444424 | $0.00444734 | $0.00444648 | $17,080 | - |
| Jul-08 2025 | $0.00444636 | $0.0044441 | $0.00444733 | $0.00444435 | $15,667 | - |
| Jul-07 2025 | $0.00444487 | $0.00444366 | $0.00448558 | $0.00444564 | $16,475 | - |
| Jul-06 2025 | $0.00444567 | $0.00444476 | $0.00444659 | $0.00444659 | $15,871 | - |
| Jul-05 2025 | $0.00444683 | $0.00444474 | $0.00444688 | $0.00444484 | $16,052 | - |
| Jul-04 2025 | $0.00444618 | $0.0044446 | $0.00444802 | $0.00444501 | $17,874 | - |
| Jul-03 2025 | $0.00444568 | $0.00444533 | $0.00444804 | $0.00444672 | $16,064 | - |
| Jul-02 2025 | $0.00444666 | $0.00444477 | $0.00444848 | $0.00444554 | $15,888 | - |
| Jul-01 2025 | $0.00444558 | $0.00444437 | $0.00444682 | $0.0044457 | $16,881 | - |
| Jun-30 2025 | $0.00444548 | $0.00444461 | $0.00444766 | $0.00444552 | $16,467 | - |