Cap Mercado $2.26T
-2.72%
Volume 24h $212.70B
15.36%
BTC % 49.8%
-1.74%
ETH % 15.66%
-0.06%
Moedas
26.920
+15
Trocas
885
Última atualização
46 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 |
|---|---|---|---|---|---|---|
| May-01 2024 | $0.00795069 | $0.00759021 | $0.00795069 | $0.00759312 | $4,218 | - |
| Apr-30 2024 | $0.00776208 | $0.00759638 | $0.00797192 | $0.00776118 | $4,915 | - |
| Apr-29 2024 | $0.00789092 | $0.0075971 | $0.00989637 | $0.00760525 | $4,444 | - |
| Apr-28 2024 | $0.00759724 | $0.00759439 | $0.00967825 | $0.00965819 | $3,987 | - |
| Apr-27 2024 | $0.00965731 | $0.00965593 | $0.00966462 | $0.00965951 | $3,374 | - |
| Apr-26 2024 | $0.00966015 | $0.00759846 | $0.00966188 | $0.00771619 | $5,251 | - |
| Apr-25 2024 | $0.0077975 | $0.00759641 | $0.00786517 | $0.00759784 | $4,339 | - |
| Apr-24 2024 | $0.00788737 | $0.0075934 | $0.00796525 | $0.00771668 | $3,990 | - |
| Apr-23 2024 | $0.00800532 | $0.0076013 | $0.00800532 | $0.00760378 | $4,508 | - |
| Apr-22 2024 | $0.0076996 | $0.00760196 | $0.00800522 | $0.0078927 | $4,303 | - |
| Apr-21 2024 | $0.00773218 | $0.00759988 | $0.00801443 | $0.00774734 | $4,637 | - |
| Apr-20 2024 | $0.00760148 | $0.00760117 | $0.00806465 | $0.0077511 | $5,110 | - |
| Apr-19 2024 | $0.0078134 | $0.00760168 | $0.00797286 | $0.00792449 | $6,319 | - |
| Apr-18 2024 | $0.00792561 | $0.00759986 | $0.00792561 | $0.00759986 | $3,518 | - |
| Apr-17 2024 | $0.00760154 | $0.00759907 | $0.00791159 | $0.00760244 | $3,863 | - |