Cap Mercado $2.50T
-0.06%
Volume 24h $96.56B
9.33%
BTC % 53.89%
0.03%
ETH % 9.95%
0.4%
Moedas
34.457
+1
Trocas
885
Última atualização
55 Segundos atrás
Preços históricos de Abelian (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-04 2026 | $0.088813 | $0.087839 | $0.088813 | $0.088007 | $31,677 | $10,182,867 |
| Apr-03 2026 | $0.088079 | $0.087448 | $0.097835 | $0.088107 | $30,468 | $10,093,657 |
| Apr-02 2026 | $0.088269 | $0.088082 | $0.090457 | $0.08971 | $36,377 | $10,111,213 |
| Apr-01 2026 | $0.088713 | $0.081407 | $0.094149 | $0.081432 | $96,800 | $10,158,343 |
| Mar-31 2026 | $0.081286 | $0.064777 | $0.081286 | $0.064777 | $54,080 | $9,304,463 |
| Mar-30 2026 | $0.064629 | $0.064066 | $0.066645 | $0.064066 | $57,814 | $7,395,148 |
| Mar-29 2026 | $0.064178 | $0.064178 | $0.065301 | $0.065196 | $60,549 | $7,340,734 |
| Mar-28 2026 | $0.064126 | $0.064126 | $0.065175 | $0.065106 | $62,481 | $7,332,341 |
| Mar-27 2026 | $0.064757 | $0.064731 | $0.067939 | $0.067641 | $41,290 | $7,402,277 |
| Mar-26 2026 | $0.067564 | $0.067422 | $0.069971 | $0.069971 | $59,561 | $7,720,576 |
| Mar-25 2026 | $0.070129 | $0.069464 | $0.071737 | $0.071583 | $61,767 | $8,010,729 |
| Mar-24 2026 | $0.071309 | $0.070083 | $0.07202 | $0.071764 | $70,442 | $8,142,822 |
| Mar-23 2026 | $0.071517 | $0.066607 | $0.072541 | $0.06694 | $62,540 | $8,164,044 |
| Mar-22 2026 | $0.067138 | $0.06688 | $0.073201 | $0.072493 | $70,800 | $7,661,594 |
| Mar-21 2026 | $0.072624 | $0.072624 | $0.07398 | $0.073662 | $63,475 | $8,285,004 |