Cap Mercado $4.45T 0.36%
Volume 24h $320.29B -25.36%
BTC % 54.6% 0.87%
ETH % 12.12% -0.66%
Moedas 33.322 +6
Trocas 885
Última atualização 36 Segundos atrás
Abelian ABEL

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
Oct-03 2025 $0.13163 $0.13163 $0.139799 $0.137184 $73,058 $14,059,648
Oct-02 2025 $0.137405 $0.128106 $0.14347 $0.14093 $89,526 $14,668,613
Oct-01 2025 $0.140875 $0.091408 $0.155183 $0.091439 $129,610 $15,030,465
Sep-30 2025 $0.091597 $0.089609 $0.095259 $0.089972 $84,562 $9,769,058
Sep-29 2025 $0.090249 $0.089604 $0.093509 $0.090941 $79,943 $9,621,232
Sep-28 2025 $0.090548 $0.089453 $0.091662 $0.089926 $75,159 $9,648,789
Sep-27 2025 $0.089885 $0.08925 $0.091658 $0.089957 $59,670 $9,574,141
Sep-26 2025 $0.090211 $0.089814 $0.094125 $0.091548 $77,220 $9,604,919
Sep-25 2025 $0.09153 $0.089769 $0.095444 $0.090831 $78,865 $9,741,206
Sep-24 2025 $0.090887 $0.085518 $0.090887 $0.088532 $66,113 $9,668,628
Sep-23 2025 $0.085373 $0.085373 $0.090065 $0.086481 $63,343 $9,078,539
Sep-22 2025 $0.087157 $0.087036 $0.097281 $0.097237 $73,815 $9,263,908
Sep-21 2025 $0.097168 $0.088003 $0.100767 $0.088738 $106,427 $10,323,429
Sep-20 2025 $0.089246 $0.086724 $0.089246 $0.088545 $79,672 $9,478,025
Sep-19 2025 $0.088697 $0.08858 $0.091893 $0.091101 $70,470 $9,416,222

Análise histórica e de mercado do preço de Abelian (ABEL), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 669 dias, a partir do dia 05-12-2023.