Cap Mercado $4.02T
1.77%
Volume 24h $389.64B
-7.28%
BTC % 58.52%
-1.23%
ETH % 10.04%
4.68%
Moedas
32.452
+15
Trocas
885
Última atualização
31 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 |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $0.073238 | $0.071976 | $0.073935 | $0.072812 | $102,762 | $7,574,387 |
| Jul-14 2025 | $0.072895 | $0.072416 | $0.073441 | $0.072698 | $120,574 | $7,536,801 |
| Jul-13 2025 | $0.072765 | $0.072765 | $0.074534 | $0.073192 | $82,985 | $7,521,690 |
| Jul-12 2025 | $0.073297 | $0.072764 | $0.073944 | $0.072964 | $82,906 | $7,574,295 |
| Jul-11 2025 | $0.072931 | $0.072631 | $0.074518 | $0.073176 | $92,497 | $7,534,339 |
| Jul-10 2025 | $0.073278 | $0.072759 | $0.074657 | $0.072772 | $115,208 | $7,567,776 |
| Jul-09 2025 | $0.072883 | $0.072883 | $0.074591 | $0.07375 | $93,446 | $7,524,366 |
| Jul-08 2025 | $0.072925 | $0.072925 | $0.076351 | $0.074145 | $106,074 | $7,525,255 |
| Jul-07 2025 | $0.073494 | $0.073108 | $0.075665 | $0.073569 | $132,863 | $7,580,269 |
| Jul-06 2025 | $0.073737 | $0.070716 | $0.07581 | $0.07581 | $118,250 | $7,601,237 |
| Jul-05 2025 | $0.076425 | $0.075573 | $0.079611 | $0.078253 | $75,910 | $7,873,142 |
| Jul-04 2025 | $0.075631 | $0.073816 | $0.086561 | $0.073816 | $96,147 | $7,785,966 |
| Jul-03 2025 | $0.07429 | $0.068973 | $0.075405 | $0.069781 | $123,670 | $7,644,052 |
| Jul-02 2025 | $0.069449 | $0.069029 | $0.072242 | $0.071226 | $127,830 | $7,142,355 |
| Jul-01 2025 | $0.070806 | $0.066415 | $0.071053 | $0.067123 | $95,115 | $7,279,177 |