Cap Mercado $3.31T
-0.62%
Volume 24h $194.44B
-17.26%
BTC % 54.51%
0.03%
ETH % 11.22%
-0.17%
Moedas
34.004
+25
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Jan-08 2026 | $0.148279 | $0.117584 | $0.148279 | $0.118034 | $87,715 | $16,463,718 |
| Jan-07 2026 | $0.117874 | $0.111744 | $0.118213 | $0.112021 | $27,549 | $13,082,736 |
| Jan-06 2026 | $0.11211 | $0.108746 | $0.112308 | $0.111672 | $29,171 | $12,438,228 |
| Jan-05 2026 | $0.111629 | $0.110418 | $0.11323 | $0.110719 | $78,797 | $12,379,712 |
| Jan-04 2026 | $0.110879 | $0.110364 | $0.112025 | $0.110364 | $78,120 | $12,291,372 |
| Jan-03 2026 | $0.110388 | $0.110069 | $0.110401 | $0.110271 | $75,207 | $12,231,592 |
| Jan-02 2026 | $0.110336 | $0.110074 | $0.110391 | $0.110346 | $91,804 | $12,220,440 |
| Jan-01 2026 | $0.110276 | $0.109949 | $0.110417 | $0.109958 | $77,705 | $12,207,549 |
| Dec-31 2025 | $0.110127 | $0.109898 | $0.118972 | $0.117957 | $89,561 | $12,182,751 |
| Dec-30 2025 | $0.117684 | $0.116087 | $0.118635 | $0.116189 | $75,364 | $13,011,990 |
| Dec-29 2025 | $0.116089 | $0.115537 | $0.119019 | $0.116511 | $95,497 | $12,831,057 |
| Dec-28 2025 | $0.116715 | $0.110824 | $0.116989 | $0.111486 | $81,044 | $12,895,967 |
| Dec-27 2025 | $0.11146 | $0.111246 | $0.118118 | $0.116334 | $75,390 | $12,311,433 |
| Dec-26 2025 | $0.116385 | $0.116385 | $0.121549 | $0.121549 | $85,908 | $12,850,367 |
| Dec-25 2025 | $0.121638 | $0.120945 | $0.124244 | $0.12414 | $78,775 | $13,424,362 |