Cap Mercado $2.81T
-3.21%
Volume 24h $271.09B
-3.92%
BTC % 55.1%
-0.01%
ETH % 10.03%
-2.49%
Moedas
34.180
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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.100558 | $0.093034 | $0.110938 | $0.110868 | $112,642 | $11,262,695 |
| Jan-30 2026 | $0.110819 | $0.096638 | $0.111109 | $0.110565 | $87,895 | $12,407,248 |
| Jan-29 2026 | $0.110745 | $0.110478 | $0.118778 | $0.118414 | $93,599 | $12,394,242 |
| Jan-28 2026 | $0.11856 | $0.11827 | $0.121223 | $0.120829 | $85,793 | $13,264,128 |
| Jan-27 2026 | $0.120962 | $0.120962 | $0.125199 | $0.124932 | $82,507 | $13,527,933 |
| Jan-26 2026 | $0.125055 | $0.12244 | $0.126565 | $0.125244 | $87,264 | $13,979,427 |
| Jan-25 2026 | $0.125064 | $0.122397 | $0.13621 | $0.12314 | $91,465 | $13,975,079 |
| Jan-24 2026 | $0.123289 | $0.119359 | $0.123289 | $0.12103 | $88,706 | $13,771,572 |
| Jan-23 2026 | $0.120982 | $0.120009 | $0.121225 | $0.120577 | $82,598 | $13,508,876 |
| Jan-22 2026 | $0.120674 | $0.118748 | $0.120913 | $0.118748 | $83,323 | $13,469,450 |
| Jan-21 2026 | $0.119189 | $0.119014 | $0.126458 | $0.121625 | $87,112 | $13,298,078 |
| Jan-20 2026 | $0.12178 | $0.117624 | $0.135045 | $0.135045 | $89,691 | $13,582,658 |
| Jan-19 2026 | $0.134931 | $0.130282 | $0.136617 | $0.130282 | $89,496 | $15,043,628 |
| Jan-18 2026 | $0.130796 | $0.130449 | $0.140751 | $0.140751 | $79,927 | $14,577,210 |
| Jan-17 2026 | $0.140387 | $0.131114 | $0.141084 | $0.139084 | $90,694 | $15,638,633 |