Cap Mercado $2.78T
-0.2%
Volume 24h $193.03B
-36.65%
BTC % 55.81%
0.12%
ETH % 10.04%
-0.1%
Moedas
34.531
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.088489 | $0.088397 | $0.089717 | $0.08937 | $29,606 | $10,234,252 |
| Apr-24 2026 | $0.089287 | $0.089283 | $0.090223 | $0.090016 | $36,579 | $10,322,150 |
| Apr-23 2026 | $0.089916 | $0.088615 | $0.090638 | $0.088768 | $37,506 | $10,391,232 |
| Apr-22 2026 | $0.088676 | $0.088398 | $0.090127 | $0.088398 | $29,244 | $10,243,511 |
| Apr-21 2026 | $0.088055 | $0.087799 | $0.089372 | $0.088388 | $36,648 | $10,167,059 |
| Apr-20 2026 | $0.087141 | $0.087141 | $0.093153 | $0.090856 | $34,367 | $10,056,499 |
| Apr-19 2026 | $0.091145 | $0.091024 | $0.092831 | $0.092484 | $35,365 | $10,514,326 |
| Apr-18 2026 | $0.092517 | $0.092208 | $0.094821 | $0.094602 | $28,334 | $10,668,640 |
| Apr-17 2026 | $0.094575 | $0.091448 | $0.095159 | $0.091509 | $39,506 | $10,901,242 |
| Apr-16 2026 | $0.09475 | $0.093974 | $0.095765 | $0.095765 | $33,922 | $10,917,947 |
| Apr-15 2026 | $0.095908 | $0.094895 | $0.096227 | $0.095956 | $39,702 | $11,047,919 |
| Apr-14 2026 | $0.096635 | $0.096231 | $0.097105 | $0.096452 | $33,787 | $11,128,154 |
| Apr-13 2026 | $0.096898 | $0.093971 | $0.097752 | $0.093971 | $41,700 | $11,154,409 |
| Apr-12 2026 | $0.09404 | $0.091371 | $0.094592 | $0.093574 | $36,175 | $10,821,282 |
| Apr-11 2026 | $0.093462 | $0.092568 | $0.093822 | $0.093806 | $33,745 | $10,750,774 |