Abelian Історія цін

(ABEL)

Період часу: 2024-09-05 ~ 2025-09-06

2024-09-05

2025-09-06

USD

Дата	Відкрита ціна*	МІН	МАКС	Ціна закриття**	Vol
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
2025-08-19	$0.080270	$0.081057	$0.078185	$0.079274	$71,920.78
2025-08-18	$0.080535	$0.081717	$0.079895	$0.080302	$65,193.33
2025-08-17	$0.074053	$0.082066	$0.074057	$0.080609	$62,393.69