Cap Mercado $2.64T
1.37%
Volume 24h $190.25B
-2.3%
BTC % 54.8%
0.38%
ETH % 10.07%
-0.39%
Moedas
34.478
+6
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 |
|---|---|---|---|---|---|---|
| Apr-09 2026 | $0.00444388 | $0.00444358 | $0.00445235 | $0.00444388 | $15,739 | - |
| Apr-08 2026 | $0.00444329 | $0.00444223 | $0.00445059 | $0.00444434 | $16,134 | - |
| Apr-07 2026 | $0.0044447 | $0.0044427 | $0.00444489 | $0.00444285 | $16,113 | - |
| Apr-06 2026 | $0.00444365 | $0.00444189 | $0.00444523 | $0.00444403 | $16,049 | - |
| Apr-05 2026 | $0.00444322 | $0.00444207 | $0.00444467 | $0.00444336 | $16,160 | - |
| Apr-04 2026 | $0.00444397 | $0.00444262 | $0.00444502 | $0.00444476 | $16,887 | - |
| Apr-03 2026 | $0.00444384 | $0.00444225 | $0.00444539 | $0.00444403 | $15,869 | - |
| Apr-02 2026 | $0.00444499 | $0.00444202 | $0.00444499 | $0.00444344 | $15,942 | - |
| Apr-01 2026 | $0.00444387 | $0.00444012 | $0.00444437 | $0.00444012 | $16,290 | - |
| Mar-31 2026 | $0.00444041 | $0.00443977 | $0.00444254 | $0.00444058 | $16,335 | - |
| Mar-30 2026 | $0.00444122 | $0.0044402 | $0.00444305 | $0.00444218 | $15,617 | - |
| Mar-29 2026 | $0.00444216 | $0.00444024 | $0.00448181 | $0.00444061 | $15,973 | - |
| Mar-28 2026 | $0.00444076 | $0.00444004 | $0.00444358 | $0.00444151 | $16,238 | - |
| Mar-27 2026 | $0.00444077 | $0.00444071 | $0.00444349 | $0.00444283 | $16,397 | - |
| Mar-26 2026 | $0.00444193 | $0.00444111 | $0.004444 | $0.00444287 | $16,300 | - |