CurrencyBeacon logo}}

Crypto Rate Dashboard

Abel finance Price Chart

ABEL/USD
$0.004444
-0.01%

ABEL Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-01-23 $0.012684 $0.0127 $0.012683 $0.012687 $3,785.79
2024-01-22 $0.012685 $0.012708 $0.012683 $0.012685 $3,857.82
2024-01-21 $0.012684 $0.012736 $0.012683 $0.012688 $3,667.48
2024-01-20 $0.012686 $0.012785 $0.012683 $0.012688 $3,807.07
2024-01-19 $0.012683 $0.012761 $0.012683 $0.012686 $3,661.67
2024-01-18 $0.012689 $0.012726 $0.012683 $0.012686 $3,786.94
2024-01-17 $0.012691 $0.022011 $0.012689 $0.012693 $4,230.55
2024-01-16 $0.012685 $0.030081 $0.012683 $0.01269 $4,425.97
2024-01-15 $0.012685 $0.014007 $0.012683 $0.012687 $3,979.16
2024-01-14 $0.012684 $0.012713 $0.012683 $0.012687 $3,623.73
2024-01-13 $0.012681 $0.012688 $0.01268 $0.012685 $3,782.61
2024-01-12 $0.012682 $0.012866 $0.01268 $0.012681 $3,788.36
2024-01-11 $0.013431 $0.013435 $0.01268 $0.012683 $3,694.44
2024-01-10 $0.013432 $0.013566 $0.01343 $0.013434 $3,757.34
2024-01-09 $0.012681 $0.013435 $0.01268 $0.013432 $3,822.39
2024-01-08 $0.012552 $0.013054 $0.01255 $0.012681 $3,633.21
2024-01-07 $0.012547 $0.012659 $0.012546 $0.01255 $3,566.95
2024-01-06 $0.012551 $0.012551 $0.012545 $0.012548 $3,565.33
2024-01-05 $0.01255 $0.012718 $0.012546 $0.01255 $3,657.37
2024-01-04 $0.012008 $0.012551 $0.012004 $0.012546 $3,818.34
2024-01-03 $0.036223 $0.036465 $0.012003 $0.012007 $3,110.41
2024-01-02 $0.036218 $0.036226 $0.036209 $0.036219 $3,818.20
2024-01-01 $0.035375 $0.037563 $0.035372 $0.036217 $13,832.48
2023-12-31 $0.035378 $0.035407 $0.035372 $0.035373 $2,555.80
2023-12-30 $0.032219 $0.035386 $0.032213 $0.035378 $4,476.93
2023-12-29 $0.032216 $0.032309 $0.032213 $0.032219 $3,790.67
2023-12-28 $0.037084 $0.037086 $0.030765 $0.032216 $4,124.12
2023-12-27 $0.015046 $0.03988 $0.015041 $0.037084 $10,350.21
2023-12-26 $0.015454 $0.017068 $0.015041 $0.015046 $3,856.69
2023-12-25 $0.015044 $0.015454 $0.015041 $0.015454 $3,766.31