Cap Mercado $4.44T
-2.93%
Volume 24h $488.95B
19.41%
BTC % 54.5%
0.42%
ETH % 12.04%
-2.57%
Moedas
33.358
+21
Trocas
885
Última atualização
59 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 |
|---|---|---|---|---|---|---|
| Oct-07 2025 | $0.00444625 | $0.00444451 | $0.00447295 | $0.00444569 | $16,371 | - |
| Oct-06 2025 | $0.00444499 | $0.00444421 | $0.0044566 | $0.00444619 | $15,881 | - |
| Oct-05 2025 | $0.00444531 | $0.00444299 | $0.00444697 | $0.00444591 | $16,459 | - |
| Oct-04 2025 | $0.00444674 | $0.0044447 | $0.00444795 | $0.00444605 | $16,689 | - |
| Oct-03 2025 | $0.00444753 | $0.00444582 | $0.00444857 | $0.00444719 | $15,914 | - |
| Oct-02 2025 | $0.00444682 | $0.00444547 | $0.00444825 | $0.00444736 | $16,409 | - |
| Oct-01 2025 | $0.00444658 | $0.00444348 | $0.00445534 | $0.00444576 | $15,896 | - |
| Sep-30 2025 | $0.00444495 | $0.00444439 | $0.00444857 | $0.00444593 | $16,408 | - |
| Sep-29 2025 | $0.00444726 | $0.00444504 | $0.00444797 | $0.00444574 | $16,041 | - |
| Sep-28 2025 | $0.00444495 | $0.00444474 | $0.00447782 | $0.00444741 | $15,878 | - |
| Sep-27 2025 | $0.00444579 | $0.00444559 | $0.00444893 | $0.00444689 | $16,420 | - |
| Sep-26 2025 | $0.00444843 | $0.00444553 | $0.00454712 | $0.00444619 | $16,354 | - |
| Sep-25 2025 | $0.00444552 | $0.00444423 | $0.00444754 | $0.00444688 | $16,077 | - |
| Sep-24 2025 | $0.00444588 | $0.00444446 | $0.00444846 | $0.00444667 | $16,562 | - |
| Sep-23 2025 | $0.00444504 | $0.00444432 | $0.00445134 | $0.00444915 | $16,215 | - |