Cap Mercado $4.18T
-0.43%
Volume 24h $290.30B
-6.49%
BTC % 53.57%
-0.03%
ETH % 12.51%
-0.08%
Moedas
33.100
+15
Trocas
885
Última atualização
20 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.079686 | $0.076659 | $0.080015 | $0.076827 | $74,806 | $8,422,118 |
| Sep-08 2025 | $0.076931 | $0.076185 | $0.078797 | $0.077223 | $59,377 | $8,128,103 |
| Sep-07 2025 | $0.076507 | $0.07596 | $0.07677 | $0.076669 | $67,718 | $8,080,031 |
| Sep-06 2025 | $0.076693 | $0.073242 | $0.079306 | $0.073562 | $64,379 | $8,095,631 |
| Sep-05 2025 | $0.073512 | $0.073348 | $0.076137 | $0.073908 | $78,009 | $7,756,862 |
| Sep-04 2025 | $0.074071 | $0.07248 | $0.075178 | $0.074025 | $76,518 | $7,812,763 |
| Sep-03 2025 | $0.074091 | $0.072826 | $0.074983 | $0.07338 | $67,440 | $7,811,999 |
| Sep-02 2025 | $0.073426 | $0.07164 | $0.073426 | $0.071825 | $68,197 | $7,738,841 |
| Sep-01 2025 | $0.072021 | $0.071177 | $0.072662 | $0.071335 | $68,538 | $7,587,780 |
| Aug-31 2025 | $0.071527 | $0.071338 | $0.074084 | $0.072861 | $70,153 | $7,532,760 |
| Aug-30 2025 | $0.073007 | $0.072334 | $0.07438 | $0.07438 | $63,900 | $7,685,690 |
| Aug-29 2025 | $0.074274 | $0.072068 | $0.074274 | $0.072289 | $73,301 | $7,816,142 |
| Aug-28 2025 | $0.072394 | $0.072119 | $0.072683 | $0.072376 | $67,208 | $7,615,596 |
| Aug-27 2025 | $0.072428 | $0.072392 | $0.074934 | $0.072628 | $70,492 | $7,615,863 |
| Aug-26 2025 | $0.073306 | $0.072361 | $0.074552 | $0.072397 | $66,130 | $7,704,888 |