Cap Mercado $2.51T
0.25%
Volume 24h $103.32B
BTC % 54.19%
0.11%
ETH % 9.5%
0.52%
Moedas
34.243
+1
Trocas
885
Última atualização
24 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 |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $0.093187 | $0.092838 | $0.094124 | $0.093172 | $64,003 | $10,520,969 |
| Feb-20 2026 | $0.093282 | $0.091951 | $0.099332 | $0.097657 | $64,076 | $10,527,973 |
| Feb-19 2026 | $0.097371 | $0.095957 | $0.097651 | $0.097145 | $64,192 | $10,985,828 |
| Feb-18 2026 | $0.096746 | $0.09638 | $0.099255 | $0.098425 | $70,795 | $10,911,878 |
| Feb-17 2026 | $0.098246 | $0.097842 | $0.099611 | $0.099171 | $66,610 | $11,077,648 |
| Feb-16 2026 | $0.099154 | $0.097605 | $0.10137 | $0.100929 | $61,236 | $11,176,824 |
| Feb-15 2026 | $0.100539 | $0.100315 | $0.104298 | $0.101697 | $73,522 | $11,329,350 |
| Feb-14 2026 | $0.101976 | $0.100136 | $0.102388 | $0.100295 | $68,178 | $11,487,927 |
| Feb-13 2026 | $0.10041 | $0.09361 | $0.10041 | $0.093853 | $75,381 | $11,307,569 |
| Feb-12 2026 | $0.093767 | $0.091667 | $0.095604 | $0.094894 | $73,416 | $10,553,690 |
| Feb-11 2026 | $0.095001 | $0.093516 | $0.097694 | $0.097244 | $75,303 | $10,687,719 |
| Feb-10 2026 | $0.097044 | $0.096761 | $0.098569 | $0.097137 | $93,304 | $10,913,785 |
| Feb-09 2026 | $0.09802 | $0.093099 | $0.098349 | $0.094475 | $75,788 | $11,018,950 |
| Feb-08 2026 | $0.096034 | $0.092659 | $0.096034 | $0.093639 | $78,323 | $10,790,874 |
| Feb-07 2026 | $0.09349 | $0.09349 | $0.098979 | $0.097871 | $86,996 | $10,500,845 |