Abble(AABL)Heute
$0.000480
Abble Preisverlauf
(AABL)Zeitraum: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.000495 | $0.000545 | $0.000491 | $0.000520 | $9,807.779 |
2025-09-02 | $0.000500 | $0.000506 | $0.000468 | $0.000496 | $9,104.855 |
2025-09-01 | $0.000526 | $0.000534 | $0.000499 | $0.000500 | $6,576.444 |
2025-08-31 | $0.000496 | $0.000533 | $0.000497 | $0.000525 | $6,950.767 |
2025-08-30 | $0.000530 | $0.000553 | $0.000487 | $0.000496 | $10,341.70 |
2025-08-29 | $0.000525 | $0.000539 | $0.000511 | $0.000527 | $9,762.011 |
2025-08-28 | $0.000509 | $0.000545 | $0.000489 | $0.000525 | $12,763.98 |
2025-08-27 | $0.000450 | $0.000530 | $0.000457 | $0.000509 | $8,892.776 |
2025-08-26 | $0.000494 | $0.000493 | $0.000433 | $0.000456 | $12,793.25 |
2025-08-25 | $0.000523 | $0.000527 | $0.000453 | $0.000494 | $15,658.25 |
2025-08-24 | $0.000516 | $0.000538 | $0.000515 | $0.000523 | $6,864.958 |
2025-08-23 | $0.000529 | $0.000536 | $0.000513 | $0.000516 | $6,845.519 |
2025-08-22 | $0.000489 | $0.000529 | $0.000475 | $0.000528 | $9,022.960 |
2025-08-21 | $0.000516 | $0.000518 | $0.000486 | $0.000489 | $8,749.261 |
2025-08-20 | $0.000505 | $0.000523 | $0.000500 | $0.000516 | $6,832.894 |
2025-08-19 | $0.000591 | $0.000594 | $0.000493 | $0.000503 | $16,488.37 |
2025-08-18 | -- | $0.000639 | $0.000547 | -- | -- |
2025-08-17 | -- | $0.000642 | $0.000617 | -- | -- |
2025-08-16 | $0.000626 | $0.000690 | $0.000621 | $0.000624 | $13,324.48 |
2025-08-15 | $0.000590 | $0.000670 | $0.000549 | $0.000624 | $21,370.80 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-04
Abble(AABL)
