Cap Mercado $2.73T
-1.47%
Volume 24h $276.54B
15.13%
BTC % 55.78%
0.17%
ETH % 9.98%
-1.5%
Moedas
34.543
+3
Trocas
885
Última atualização
9 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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $0.00444273 | $0.00444217 | $0.00444547 | $0.00444367 | $16,393 | - |
| Apr-28 2026 | $0.00444472 | $0.00444311 | $0.00444596 | $0.00444368 | $17,287 | - |
| Apr-27 2026 | $0.00445785 | $0.00444373 | $0.00445785 | $0.00444631 | $16,136 | - |
| Apr-26 2026 | $0.00444588 | $0.00444433 | $0.00444711 | $0.00444468 | $15,856 | - |
| Apr-25 2026 | $0.0044458 | $0.00444453 | $0.00444642 | $0.00444577 | $15,781 | - |
| Apr-24 2026 | $0.00444581 | $0.00444527 | $0.00444693 | $0.00444653 | $15,905 | - |
| Apr-23 2026 | $0.00444709 | $0.00444451 | $0.00444736 | $0.00444488 | $16,488 | - |
| Apr-22 2026 | $0.00444671 | $0.00444397 | $0.00444671 | $0.00444475 | $16,251 | - |
| Apr-21 2026 | $0.00444412 | $0.00444412 | $0.00444676 | $0.00444549 | $16,027 | - |
| Apr-20 2026 | $0.00444562 | $0.00444438 | $0.00444665 | $0.00444605 | $16,434 | - |
| Apr-19 2026 | $0.00444608 | $0.00444449 | $0.00444695 | $0.00444519 | $16,300 | - |
| Apr-18 2026 | $0.00444608 | $0.00444389 | $0.00444635 | $0.00444601 | $16,193 | - |
| Apr-17 2026 | $0.00444498 | $0.00444422 | $0.00444716 | $0.00444497 | $16,433 | - |
| Apr-16 2026 | $0.00444415 | $0.00444383 | $0.00444988 | $0.00444494 | $16,277 | - |
| Apr-15 2026 | $0.00444479 | $0.00444381 | $0.004447 | $0.00444546 | $16,641 | - |