Cap Mercado $2.59T
-2.5%
Volume 24h $155.82B
-48.59%
BTC % 54.49%
-0.49%
ETH % 9.66%
-0.93%
Moedas
34.340
+2
Trocas
885
Última atualização
1 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 |
|---|---|---|---|---|---|---|
| Mar-13 2026 | $0.077681 | $0.077681 | $0.080652 | $0.077707 | $59,217 | $8,837,234 |
| Mar-12 2026 | $0.077285 | $0.075364 | $0.07741 | $0.07642 | $61,407 | $8,788,917 |
| Mar-11 2026 | $0.076608 | $0.075118 | $0.077202 | $0.076139 | $54,040 | $8,708,841 |
| Mar-10 2026 | $0.075901 | $0.075217 | $0.077539 | $0.075217 | $64,566 | $8,625,277 |
| Mar-09 2026 | $0.075414 | $0.071513 | $0.075923 | $0.071802 | $63,857 | $8,566,791 |
| Mar-08 2026 | $0.071508 | $0.07105 | $0.0733 | $0.071634 | $46,344 | $8,119,988 |
| Mar-07 2026 | $0.071446 | $0.071446 | $0.072543 | $0.072543 | $61,530 | $8,109,953 |
| Mar-06 2026 | $0.072393 | $0.065868 | $0.072677 | $0.065881 | $63,050 | $8,214,271 |
| Mar-05 2026 | $0.066464 | $0.054282 | $0.07699 | $0.054282 | $130,395 | $7,538,707 |
| Mar-04 2026 | $0.056231 | $0.054677 | $0.083412 | $0.079312 | $174,957 | $6,375,972 |
| Mar-03 2026 | $0.08003 | $0.08003 | $0.092584 | $0.092584 | $76,293 | $9,071,546 |
| Mar-02 2026 | $0.092577 | $0.088503 | $0.093224 | $0.088767 | $57,268 | $10,490,154 |
| Mar-01 2026 | $0.088586 | $0.088015 | $0.094678 | $0.091934 | $41,244 | $10,034,097 |
| Feb-28 2026 | $0.093934 | $0.091743 | $0.095423 | $0.092146 | $45,480 | $10,635,567 |
| Feb-27 2026 | $0.092692 | $0.092111 | $0.097389 | $0.097241 | $67,186 | $10,491,049 |