ABEL Finance(ABEL)Hoje
$0.004446
1 anos atrás
$0.007215
2 anos atrás
$0.008813
ABEL Finance Histórico de preços
(ABEL)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.004445 | $0.004470 | $0.004445 | $0.004445 | $15,877.50 |
2025-09-13 | $0.004444 | $0.004493 | $0.004444 | $0.004446 | $16,210.87 |
2025-09-12 | $0.004445 | $0.004456 | $0.004444 | $0.004444 | $16,199.01 |
2025-09-11 | $0.004444 | $0.004491 | $0.004443 | $0.004444 | $16,363.31 |
2025-09-10 | $0.004445 | $0.004518 | $0.004443 | $0.004444 | $16,627.10 |
2025-09-09 | $0.004444 | $0.004449 | $0.004443 | $0.004444 | $15,837.11 |
2025-09-08 | $0.004444 | $0.004500 | $0.004442 | $0.004445 | $16,051.86 |
2025-09-07 | $0.004444 | $0.004451 | $0.004443 | $0.004443 | $15,788.55 |
2025-09-06 | $0.004444 | $0.004453 | $0.004443 | $0.004445 | $16,045.41 |
2025-09-05 | $0.004445 | $0.004529 | $0.004443 | $0.004444 | $16,010.34 |
2025-09-04 | $0.004445 | $0.004492 | $0.004444 | $0.004445 | $16,447.78 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
ABEL Finance(ABEL)
