Cap Mercado $3.19T
0.23%
Volume 24h $278.26B
8.33%
BTC % 55.03%
-0.38%
ETH % 11.27%
0.88%
Moedas
33.845
+5
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $0.123419 | $0.123394 | $0.127214 | $0.126149 | $92,177 | $13,583,589 |
| Dec-17 2025 | $0.125878 | $0.125878 | $0.131707 | $0.131707 | $81,258 | $13,850,130 |
| Dec-16 2025 | $0.131685 | $0.113081 | $0.131685 | $0.130475 | $89,666 | $14,484,700 |
| Dec-15 2025 | $0.13059 | $0.126688 | $0.138228 | $0.138106 | $81,391 | $14,359,637 |
| Dec-14 2025 | $0.141481 | $0.137998 | $0.143948 | $0.143886 | $83,301 | $15,551,855 |
| Dec-13 2025 | $0.144167 | $0.143656 | $0.144318 | $0.144318 | $83,955 | $15,840,972 |
| Dec-12 2025 | $0.144619 | $0.143613 | $0.144886 | $0.143671 | $77,223 | $15,884,338 |
| Dec-11 2025 | $0.143614 | $0.143159 | $0.144264 | $0.143241 | $78,828 | $15,768,220 |
| Dec-10 2025 | $0.143085 | $0.142221 | $0.14372 | $0.143567 | $83,565 | $15,703,923 |
| Dec-09 2025 | $0.143334 | $0.142147 | $0.155946 | $0.155946 | $84,092 | $15,725,771 |
| Dec-08 2025 | $0.15388 | $0.15388 | $0.159673 | $0.159673 | $94,654 | $16,876,454 |
| Dec-07 2025 | $0.159885 | $0.159314 | $0.162722 | $0.162722 | $76,104 | $17,528,966 |
| Dec-06 2025 | $0.162476 | $0.160915 | $0.163205 | $0.161923 | $89,997 | $17,806,545 |
| Dec-05 2025 | $0.161072 | $0.159469 | $0.16173 | $0.16173 | $82,522 | $17,646,243 |
| Dec-04 2025 | $0.161097 | $0.159301 | $0.165359 | $0.165359 | $87,042 | $17,642,195 |