Cap Mercado $3.31T
-1.15%
Volume 24h $200.05B
-15.93%
BTC % 54.49%
0.03%
ETH % 11.2%
-0.71%
Moedas
34.002
+30
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Jan-08 2026 | $0.00444145 | $0.0044378 | $0.00444161 | $0.00444059 | $16,029 | - |
| Jan-07 2026 | $0.00444064 | $0.00443933 | $0.00448433 | $0.00444191 | $15,998 | - |
| Jan-06 2026 | $0.00444289 | $0.00443924 | $0.00444537 | $0.00444379 | $15,996 | - |
| Jan-05 2026 | $0.00444421 | $0.00444047 | $0.0044444 | $0.00444224 | $16,526 | - |
| Jan-04 2026 | $0.00444095 | $0.00444095 | $0.00444968 | $0.00444279 | $15,866 | - |
| Jan-03 2026 | $0.00444306 | $0.00444061 | $0.00444463 | $0.00444207 | $16,366 | - |
| Jan-02 2026 | $0.00444274 | $0.00443794 | $0.00444502 | $0.00443917 | $16,419 | - |
| Jan-01 2026 | $0.00444023 | $0.00443631 | $0.00444023 | $0.00443772 | $15,893 | - |
| Dec-31 2025 | $0.00443852 | $0.00443615 | $0.00444044 | $0.00443955 | $16,016 | - |
| Dec-30 2025 | $0.00443995 | $0.00443842 | $0.00444146 | $0.00444125 | $16,156 | - |
| Dec-29 2025 | $0.00443995 | $0.00443806 | $0.00444243 | $0.00444161 | $16,399 | - |
| Dec-28 2025 | $0.00444139 | $0.00444024 | $0.00444253 | $0.00444074 | $15,826 | - |
| Dec-27 2025 | $0.0044424 | $0.0044406 | $0.00444371 | $0.0044406 | $15,960 | - |
| Dec-26 2025 | $0.00444123 | $0.00443932 | $0.0044428 | $0.0044428 | $16,095 | - |
| Dec-25 2025 | $0.00444258 | $0.0044409 | $0.0044429 | $0.00444097 | $16,340 | - |