Abelian(ABEL)Hoje
$0.084138
1 anos atrás
$0.041419
Abelian Histórico de preços
(ABEL)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.087405 | $0.088348 | $0.083304 | $0.084090 | $69,730.69 |
2025-09-14 | $0.087115 | $0.090530 | $0.087181 | $0.087377 | $72,235.65 |
2025-09-13 | $0.086980 | $0.087250 | $0.083607 | $0.087250 | $77,612.34 |
2025-09-12 | $0.082249 | $0.088407 | $0.080102 | $0.086980 | $90,578.26 |
2025-09-11 | $0.082301 | $0.085448 | $0.080281 | $0.082254 | $64,385.23 |
2025-09-10 | $0.078281 | $0.082370 | $0.078017 | $0.082311 | $52,005.82 |
2025-09-09 | $0.078661 | $0.081010 | $0.076642 | $0.078297 | $73,057.32 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Abelian(ABEL)
