Cap Mercado $2.76T
-3.12%
Volume 24h $175.10B
-27.05%
BTC % 56.55%
-0.15%
ETH % 9.51%
-0.42%
Moedas
34.639
+4
Trocas
885
Última atualização
25 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 |
|---|---|---|---|---|---|---|
| May-15 2026 | $0.078342 | $0.078232 | $0.080089 | $0.079616 | $40,902 | $9,124,610 |
| May-14 2026 | $0.079858 | $0.077676 | $0.080022 | $0.077875 | $33,878 | $9,297,435 |
| May-13 2026 | $0.077748 | $0.077543 | $0.079585 | $0.07881 | $32,985 | $9,048,737 |
| May-12 2026 | $0.078893 | $0.078629 | $0.080165 | $0.080165 | $30,508 | $9,178,671 |
| May-11 2026 | $0.080048 | $0.079027 | $0.080462 | $0.080462 | $31,314 | $9,309,695 |
| May-10 2026 | $0.080463 | $0.078536 | $0.080463 | $0.078961 | $38,871 | $9,354,433 |
| May-09 2026 | $0.078922 | $0.071108 | $0.087868 | $0.071108 | $53,544 | $9,172,254 |
| May-08 2026 | $0.070999 | $0.069989 | $0.071207 | $0.070384 | $32,519 | $8,248,093 |
| May-07 2026 | $0.070214 | $0.069968 | $0.071571 | $0.071557 | $31,646 | $8,153,945 |
| May-06 2026 | $0.071174 | $0.071174 | $0.073079 | $0.072026 | $34,025 | $8,262,606 |
| May-05 2026 | $0.07207 | $0.07071 | $0.072543 | $0.071024 | $34,089 | $8,363,601 |
| May-04 2026 | $0.07091 | $0.069576 | $0.071289 | $0.0696 | $51,997 | $8,225,996 |
| May-03 2026 | $0.070133 | $0.070133 | $0.077864 | $0.077843 | $45,683 | $8,133,219 |
| May-02 2026 | $0.077934 | $0.074023 | $0.078166 | $0.074852 | $41,861 | $9,035,066 |
| May-01 2026 | $0.075098 | $0.072862 | $0.07974 | $0.079482 | $44,043 | $8,703,195 |