Cap Mercado $2.86T
0.47%
Volume 24h $404.20B
5.07%
BTC % 55.11%
0.07%
ETH % 10.02%
-1.09%
Moedas
34.183
+3
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-01 2026 | $0.00444167 | $0.00443835 | $0.00444244 | $0.00444021 | $16,501 | - |
| Jan-31 2026 | $0.00443875 | $0.00443654 | $0.00447236 | $0.00443665 | $16,570 | - |
| Jan-30 2026 | $0.00443692 | $0.00443622 | $0.00443885 | $0.00443794 | $15,933 | - |
| Jan-29 2026 | $0.00443815 | $0.00443533 | $0.00444027 | $0.00443789 | $16,299 | - |
| Jan-28 2026 | $0.00443767 | $0.00443671 | $0.00444013 | $0.0044376 | $16,601 | - |
| Jan-27 2026 | $0.00443864 | $0.00443769 | $0.00444085 | $0.00444085 | $15,953 | - |
| Jan-26 2026 | $0.00444043 | $0.00443764 | $0.00445147 | $0.00443904 | $16,738 | - |
| Jan-25 2026 | $0.00443936 | $0.00443654 | $0.00444179 | $0.0044367 | $16,633 | - |
| Jan-24 2026 | $0.00443785 | $0.00443648 | $0.00443975 | $0.00443975 | $16,411 | - |
| Jan-23 2026 | $0.00443902 | $0.00443769 | $0.00444146 | $0.00443975 | $16,341 | - |
| Jan-22 2026 | $0.00443963 | $0.00443905 | $0.042957 | $0.00444247 | $58,665 | - |
| Jan-21 2026 | $0.00444143 | $0.00443816 | $0.00444278 | $0.00443871 | $16,596 | - |
| Jan-20 2026 | $0.00443889 | $0.0044381 | $0.00444258 | $0.00444206 | $15,796 | - |
| Jan-19 2026 | $0.00444198 | $0.00444108 | $0.0044436 | $0.00444345 | $16,553 | - |
| Jan-18 2026 | $0.00444367 | $0.00444164 | $0.00444392 | $0.00444307 | $16,451 | - |