Abelian(ABEL)Aujourd'hui
$0.078985
il y a 1 ans
$0.044786
Abelian Historique des prix
(ABEL)Période de temps: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Date | Prix ouvert* | Elevé | Bas | Cours de clôture** | Vol. |
|---|---|---|---|---|---|
2025-09-08 | $0.076800 | $0.078715 | $0.075839 | $0.078679 | $56,761.87 |
2025-09-07 | $0.077984 | $0.079473 | $0.076009 | $0.076782 | $74,849.63 |
2025-09-06 | $0.073799 | $0.077987 | $0.073051 | $0.077987 | $70,362.41 |
2025-09-05 | $0.073502 | $0.076375 | $0.073135 | $0.073615 | $71,949.69 |
2025-09-04 | $0.073415 | $0.075410 | $0.072480 | $0.073502 | $80,343.31 |
2025-09-03 | $0.073331 | $0.075183 | $0.07282 | $0.073419 | $64,684.40 |
2025-09-02 | $0.071901 | $0.073347 | $0.071605 | $0.073331 | $73,989.31 |
2025-09-01 | $0.071483 | $0.07209 | $0.071092 | $0.071909 | $64,489.60 |
2025-08-31 | $0.072725 | $0.074019 | $0.07121 | $0.071519 | $67,545.56 |
2025-08-30 | $0.072932 | $0.074337 | $0.072243 | $0.072710 | $70,427.90 |
2025-08-29 | $0.072563 | $0.074698 | $0.071428 | $0.072922 | $66,104.20 |
2025-08-28 | $0.073434 | $0.073478 | $0.07205 | $0.072567 | $63,773.95 |
2025-08-27 | $0.072397 | $0.074889 | $0.072217 | $0.073133 | $74,169.17 |
2025-08-26 | $0.073934 | $0.074452 | $0.072221 | $0.072411 | $67,283.64 |
2025-08-25 | $0.075689 | $0.075761 | $0.073452 | $0.073934 | $68,632.89 |
2025-08-24 | $0.075329 | $0.076089 | $0.075405 | $0.075690 | $69,039.19 |
2025-08-23 | $0.074705 | $0.0761 | $0.074681 | $0.075335 | $58,453.22 |
2025-08-22 | $0.076651 | $0.076487 | $0.074185 | $0.074713 | $70,208.56 |
2025-08-21 | $0.079152 | $0.07985 | $0.075745 | $0.076651 | $74,026.67 |
2025-08-20 | $0.079274 | $0.081573 | $0.078354 | $0.079138 | $61,554.30 |
* Données les plus anciennes de la plage (heure UTC)
** Dernières données disponibles (heure UTC)
En ce jour dans l'histoire
2025-09-09
Abelian(ABEL)
