Imagine cu ABEL
ABELAbelian
RON$0.5352
-15.23%
1D

Istoricul prețului Abelian (ABEL)

Frecvență:
Monedă:
Descărcare:
Dată începutDată sfârșitDeschidereMaximMinimÎnchidereVolumCapitalizare de piață
Oct 26, 2026Oct 27, 2026RON$0.5294RON$0.6684RON$0.5021RON$0.5425RON$279,802RON$68.39M
Oct 25, 2026Oct 26, 2026RON$0.4362RON$0.6660RON$0.4331RON$0.5299RON$95,493RON$56.02M
Oct 24, 2026Oct 25, 2026RON$0.4416RON$0.4459RON$0.4324RON$0.4362RON$90,229RON$54.32M
Oct 23, 2026Oct 24, 2026RON$0.4826RON$0.4904RON$0.4318RON$0.4417RON$175,231RON$55.88M
Oct 22, 2026Oct 23, 2026RON$0.5257RON$0.5342RON$0.4542RON$0.4826RON$215,963RON$58.93M
Oct 21, 2026Oct 22, 2026RON$0.5576RON$0.5740RON$0.4225RON$0.5253RON$203,822RON$62.36M
Oct 20, 2026Oct 21, 2026RON$0.4953RON$0.5895RON$0.4622RON$0.5577RON$181,063RON$61.71M
Oct 19, 2026Oct 20, 2026RON$0.4921RON$0.6516RON$0.4450RON$0.4953RON$224,991RON$58.20M
Oct 18, 2026Oct 19, 2026RON$0.4638RON$0.5752RON$0.4117RON$0.4921RON$155,709RON$55.57M
Oct 17, 2026Oct 18, 2026RON$0.4797RON$0.5129RON$0.4477RON$0.4638RON$298,525RON$59.01M
Oct 16, 2026Oct 17, 2026RON$0.3559RON$0.7191RON$0.3309RON$0.4797RON$153,410RON$46.77M
Oct 15, 2026Oct 16, 2026RON$0.3444RON$0.3649RON$0.3358RON$0.3559RON$105,624RON$42.70M
Oct 14, 2026Oct 15, 2026RON$0.3941RON$0.4091RON$0.3420RON$0.3444RON$114,028RON$46.69M
Oct 13, 2026Oct 14, 2026RON$0.4015RON$0.4053RON$0.3862RON$0.3944RON$103,017RON$48.71M
Oct 12, 2026Oct 13, 2026RON$0.4333RON$0.4349RON$0.3991RON$0.4013RON$87,753RON$51.34M
Oct 11, 2026Oct 12, 2026RON$0.4532RON$0.4537RON$0.3972RON$0.4333RON$87,777RON$52.76M
Oct 10, 2026Oct 11, 2026RON$0.4699RON$0.4701RON$0.4206RON$0.4530RON$99,992RON$55.62M
Oct 9, 2026Oct 10, 2026RON$0.4823RON$0.4870RON$0.4500RON$0.4699RON$193,964RON$57.92M
Oct 8, 2026Oct 9, 2026RON$0.3554RON$0.6210RON$0.3489RON$0.4823RON$470,143RON$53.98M
Oct 7, 2026Oct 8, 2026RON$0.3117RON$0.6220RON$0.2905RON$0.3554RON$109,814RON$37.01M
Oct 6, 2026Oct 7, 2026RON$0.3031RON$0.3144RON$0.2992RON$0.3117RON$82,639RON$36.73M
Oct 5, 2026Oct 6, 2026RON$0.3189RON$0.3205RON$0.2934RON$0.3031RON$68,410RON$37.49M
Oct 4, 2026Oct 5, 2026RON$0.3306RON$0.3314RON$0.3160RON$0.3188RON$63,706RON$39.36M
Oct 3, 2026Oct 4, 2026RON$0.3618RON$0.3618RON$0.3236RON$0.3306RON$122,333RON$40.62M
Oct 2, 2026Oct 3, 2026RON$0.3050RON$0.3619RON$0.3008RON$0.3619RON$112,817RON$39.64M
Oct 1, 2026Oct 2, 2026RON$0.3075RON$0.3082RON$0.2944RON$0.3050RON$78,151RON$36.47M
Sep 30, 2026Oct 1, 2026RON$0.2919RON$0.3191RON$0.2866RON$0.3074RON$102,868RON$36.51M
Sep 29, 2026Sep 30, 2026RON$0.2979RON$0.3046RON$0.2800RON$0.2918RON$90,156RON$35.75M
Sep 28, 2026Sep 29, 2026RON$0.2924RON$0.3010RON$0.2907RON$0.2979RON$80,138RON$35.67M
Sep 27, 2026Sep 28, 2026RON$0.3045RON$0.3083RON$0.2857RON$0.2926RON$66,259RON$35.98M

Obțineți o imagine de ansamblu completă asupra istoricului prețului Abelian cu pagina noastră de date istorice de preț. Accesați întregul istoric al valorii Abelian – selectați pur și simplu intervalul de timp care vă interesează și veți putea găsi datele de deschidere, maxim, minim și închidere pentru prețul Abelian, precum și volumul istoric de tranzacționare ABEL și capitalizarea de piață.

Urmăriți istoricul Abelian în întregime, de la prețul inițial al Abelian până la cele mai recente date de preț ABEL. Instrumentul nostru de istoric al prețului ABEL vă permite să afișați datele de preț în moneda aleasă de dvs. și puteți ajusta, de asemenea, nivelul de detaliu alegând între diferite frecvențe (zilnică, săptămânală și lunară).

Trackerul de prețuri pentru criptomonede CoinCheckup
Urmărește cu ușurință peste 40.000 de prețuri crypto în timp real.
Google Play Store link
4.3 • 10,000+ Evaluări
Imagine a aplicației mobile