ABEL Finance(ABEL)Heute
$0.004444
vor 1 Jahren
$0.001214
vor 2 Jahren
$0.008810
ABEL Finance Preisverlauf
(ABEL)Zeitraum: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.004445 | $0.004472 | $0.004443 | $0.004445 | $16,545.44 |
2025-09-02 | $0.004444 | $0.004445 | $0.004443 | $0.004443 | $16,413.45 |
2025-09-01 | $0.004444 | $0.004494 | $0.004443 | $0.004444 | $15,911.69 |
2025-08-31 | $0.004444 | $0.004474 | $0.004443 | $0.004444 | $15,926.63 |
2025-08-30 | $0.004443 | $0.004450 | $0.004443 | $0.004444 | $15,842.07 |
2025-08-29 | $0.004444 | $0.004463 | $0.004443 | $0.004443 | $15,804.65 |
2025-08-28 | $0.004445 | $0.004446 | $0.004443 | $0.004444 | $16,061.13 |
2025-08-27 | $0.004444 | $0.004448 | $0.004443 | $0.004445 | $16,409.14 |
2025-08-26 | $0.004444 | $0.004455 | $0.004443 | $0.004444 | $16,464.06 |
2025-08-25 | $0.004443 | $0.004516 | $0.004442 | $0.004444 | $15,970.96 |
2025-08-24 | $0.004442 | $0.004483 | $0.004441 | $0.004443 | $16,601.98 |
2025-08-23 | $0.004444 | $0.004447 | $0.004441 | $0.004443 | $16,136.93 |
2025-08-22 | $0.004444 | $0.004522 | $0.004442 | $0.004443 | $16,006.70 |
2025-08-21 | $0.004444 | $0.004489 | $0.004442 | $0.004444 | $16,253.35 |
2025-08-20 | $0.004445 | $0.004464 | $0.004442 | $0.004444 | $16,482.17 |
2025-08-19 | $0.004447 | $0.004454 | $0.004443 | $0.004444 | $15,885.91 |
2025-08-18 | $0.004447 | $0.004539 | $0.004445 | $0.004446 | $16,505.60 |
2025-08-17 | -- | $0.004489 | $0.004445 | -- | -- |
2025-08-16 | $0.004446 | $0.004473 | $0.004445 | $0.004446 | $16,187.14 |
2025-08-15 | $0.004445 | $0.004501 | $0.004445 | $0.004447 | $16,301.36 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-04
ABEL Finance(ABEL)
