Cap Mercado $4.17T
2.23%
Volume 24h $359.07B
-3.65%
BTC % 54.77%
-0.82%
ETH % 12.55%
2.78%
Moedas
32.826
+12
Trocas
885
Última atualização
34 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.079529 | $0.078239 | $0.081076 | $0.080388 | $62,340 | $8,336,198 |
| Aug-18 2025 | $0.080366 | $0.080141 | $0.081755 | $0.080443 | $74,592 | $8,419,887 |
| Aug-17 2025 | $0.080995 | $0.07434 | $0.081668 | $0.07434 | $68,677 | $8,481,808 |
| Aug-16 2025 | $0.074126 | $0.074065 | $0.076802 | $0.07615 | $70,569 | $7,759,261 |
| Aug-15 2025 | $0.076163 | $0.074315 | $0.076193 | $0.075774 | $67,596 | $7,968,658 |
| Aug-14 2025 | $0.075748 | $0.074829 | $0.07687 | $0.074829 | $67,309 | $7,921,143 |
| Aug-13 2025 | $0.075206 | $0.073979 | $0.075674 | $0.074419 | $59,015 | $7,860,776 |
| Aug-12 2025 | $0.074187 | $0.073764 | $0.075966 | $0.075428 | $81,969 | $7,750,827 |
| Aug-11 2025 | $0.075593 | $0.074902 | $0.075608 | $0.075498 | $70,882 | $7,892,909 |
| Aug-10 2025 | $0.075183 | $0.07462 | $0.075524 | $0.07462 | $65,417 | $7,846,466 |
| Aug-09 2025 | $0.074844 | $0.074168 | $0.075287 | $0.074445 | $66,013 | $7,808,208 |
| Aug-08 2025 | $0.074513 | $0.074251 | $0.074715 | $0.074662 | $69,794 | $7,771,210 |
| Aug-07 2025 | $0.074624 | $0.074158 | $0.106652 | $0.07427 | $74,039 | $7,780,616 |
| Aug-06 2025 | $0.074028 | $0.073317 | $0.075805 | $0.075203 | $66,932 | $7,716,672 |
| Aug-05 2025 | $0.075862 | $0.074537 | $0.07656 | $0.07552 | $64,440 | $7,905,957 |