ABEL
Abelian Järg 1074
106,937,344 ABEL
Osta / Müü
Get Wallet
Abelian
Abelian Hind $0.13
$0.13
Abelian 24h Vol
$74,878
$74,878
Abelian Turuosa ülempiirid $14,159,388
$14,159,388
24h turumaht
1 BTC 1 H
0.93 %
24 H
0.96 %
7 d
46.77 %
Täna Abelian USA dollarites on praegu hind
0.1324
USD, ja kui see on muudetud Bitcoin on
0.00000106
BTC. Kogusumma 106,937,344 ABEL praegu ringlusse turul. Abelian hinnad muutuvad praegu 0.96 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.001 M US dollars Abelian on kaubeldatud Krüptovahetused. Hangi Abelian's edusamme, lisades selle oma lemmikud tasuta portfelli.
Täisnimi
Abelian
Sümbol
ABEL
Algoritm
N/A
BTC Hind
0.00000106 BTC
BTC Turg
113 BTC
BTC 24h Vol
1 BTC
Kokku hangitud münte
106,937,344 ABEL
1h
0.93 %
24h
0.96 %
7d
46.77 %
Reddit
N/A
Veebisait
N/A
Share Abelian Price
Tabelid
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-06-13 | $0.1551000 | $0.1661000 | $0.1694000 | $0.1498000 |
| 2024-06-14 | $0.1661000 | $0.1663000 | $0.1833000 | $0.1529000 |
| 2024-06-15 | $0.1663000 | $0.1611000 | $0.1664000 | $0.1550000 |
| 2024-06-16 | $0.1611000 | $0.1582000 | $0.1626000 | $0.1538000 |
| 2024-06-17 | $0.1582000 | $0.1497000 | $0.1628000 | $0.1496000 |
| 2024-06-18 | $0.1497000 | $0.1204000 | $0.1499000 | $0.1150000 |
| 2024-06-19 | $0.1204000 | $0.1415000 | $0.1634000 | $0.1095000 |
| 2024-06-20 | $0.1415000 | $0.1282000 | $0.1419000 | $0.1201000 |
| 2024-06-21 | $0.1282000 | $0.1147000 | $0.1294000 | $0.1103000 |
| 2024-06-22 | $0.1147000 | $0.1151000 | $0.1267000 | $0.1106000 |
| 2024-06-23 | $0.1151000 | $0.1170000 | $0.1189000 | $0.1109000 |
| 2024-06-24 | $0.1170000 | $0.1108000 | $0.1180000 | $0.1080000 |
| 2024-06-25 | $0.1108000 | $0.1030000 | $0.1126000 | $0.0999800 |
| 2024-06-26 | $0.1030000 | $0.1219000 | $0.1253000 | $0.1000000 |
| 2024-06-27 | $0.1219000 | $0.1022000 | $0.1226000 | $0.1011000 |
| 2024-06-28 | $0.1022000 | $0.1149000 | $0.1199000 | $0.1020000 |
| 2024-06-29 | $0.1149000 | $0.1293000 | $0.1598000 | $0.1143000 |
| 2024-06-30 | $0.1293000 | $0.1434000 | $0.1697000 | $0.1236000 |
| 2024-07-01 | $0.1434000 | $0.1769000 | $0.1998000 | $0.1433000 |
| 2024-07-02 | $0.1769000 | $0.1752000 | $0.1796000 | $0.1729000 |
| 2024-07-03 | $0.1752000 | $0.1820000 | $0.1961000 | $0.1726000 |
| 2024-07-04 | $0.1820000 | $0.1688000 | $0.1829000 | $0.1600000 |
| 2024-07-05 | $0.1688000 | $0.1630000 | $0.1692000 | $0.1600000 |
| 2024-07-06 | $0.1630000 | $0.1610000 | $0.1639000 | $0.1601000 |
| 2024-07-07 | $0.1610000 | $0.1721000 | $0.1784000 | $0.1500000 |
| 2024-07-08 | $0.1721000 | $0.1522000 | $0.1732000 | $0.1514000 |
| 2024-07-09 | $0.1522000 | $0.1399000 | $0.1541000 | $0.1306000 |
| 2024-07-10 | $0.1399000 | $0.1396000 | $0.1467000 | $0.1341000 |
| 2024-07-11 | $0.1396000 | $0.1420000 | $0.1540000 | $0.1336000 |
| 2024-07-12 | $0.1420000 | $0.1404000 | $0.1497000 | $0.1365000 |
| 2024-07-13 | $0.1404000 | $0.1389000 | $0.1508000 | $0.1305000 |
| 2024-07-14 | $0.1389000 | $0.1389000 | $0.1420000 | $0.1213000 |
| 2024-07-15 | $0.1389000 | $0.1334000 | $0.1408000 | $0.1209000 |
| 2024-07-16 | $0.1334000 | $0.1277000 | $0.1340000 | $0.1230000 |
| 2024-07-17 | $0.1277000 | $0.1243000 | $0.1321000 | $0.1207000 |
| 2024-07-18 | $0.1243000 | $0.1230000 | $0.1262000 | $0.1229000 |
| 2024-07-19 | $0.1230000 | $0.1258000 | $0.1263000 | $0.1209000 |
| 2024-07-20 | $0.1258000 | $0.1270000 | $0.1292000 | $0.1200000 |
| 2024-07-21 | $0.1270000 | $0.1212000 | $0.1272000 | $0.1209000 |
| 2024-07-22 | $0.1212000 | $0.1127000 | $0.1216000 | $0.1110000 |
| 2024-07-23 | $0.1127000 | $0.1079000 | $0.1127000 | $0.1011000 |
| 2024-07-24 | $0.1079000 | $0.1058000 | $0.1079000 | $0.1029000 |
| 2024-07-25 | $0.1058000 | $0.1037000 | $0.1069000 | $0.1009000 |
| 2024-07-26 | $0.1037000 | $0.1045000 | $0.1059000 | $0.1009000 |
| 2024-07-27 | $0.1045000 | $0.1024000 | $0.1046000 | $0.1009000 |
| 2024-07-28 | $0.1024000 | $0.1024000 | $0.1036000 | $0.1009000 |
| 2024-07-29 | $0.1024000 | $0.0952 | $0.1050000 | $0.0932 |
| 2024-07-30 | $0.0952 | $0.1011000 | $0.1028000 | $0.0932 |
| 2024-07-31 | $0.1011000 | $0.1015000 | $0.1068000 | $0.0980 |
| 2024-08-01 | $0.1015000 | $0.1001000 | $0.1019000 | $0.0999300 |
| 2024-08-02 | $0.1001000 | $0.0952 | $0.1003000 | $0.0932 |
| 2024-08-03 | $0.0952 | $0.0939 | $0.0956 | $0.0930 |
| 2024-08-04 | $0.0939 | $0.0957 | $0.1004000 | $0.0930 |
| 2024-08-05 | $0.0957 | $0.0933 | $0.0973 | $0.0910 |
| 2024-08-06 | $0.0933 | $0.0903 | $0.0971 | $0.0844 |
| 2024-08-07 | $0.0903 | $0.0842 | $0.0906 | $0.0810 |
| 2024-08-08 | $0.0842 | $0.0840 | $0.0852 | $0.0818 |
| 2024-08-09 | $0.0840 | $0.0835 | $0.0843 | $0.0812 |
| 2024-08-10 | $0.0835 | $0.0815 | $0.0843 | $0.0810 |
| 2024-08-11 | $0.0815 | $0.0814 | $0.0818 | $0.0810 |
| 2024-08-12 | $0.0814 | $0.0784 | $0.0816 | $0.0758 |
| 2024-08-13 | $0.0784 | $0.0714 | $0.0784 | $0.0710 |
| 2024-08-14 | $0.0714 | $0.0694 | $0.0742 | $0.0694 |
| 2024-08-15 | $0.0694 | $0.0623 | $0.0695 | $0.0616 |
| 2024-08-16 | $0.0623 | $0.0618 | $0.0637 | $0.0612 |
| 2024-08-17 | $0.0618 | $0.0626 | $0.0682 | $0.0616 |
| 2024-08-18 | $0.0626 | $0.0619 | $0.0629 | $0.0610 |
| 2024-08-19 | $0.0619 | $0.0613 | $0.0624 | $0.0610 |
| 2024-08-20 | $0.0613 | $0.0606 | $0.0633 | $0.0590 |
| 2024-08-21 | $0.0606 | $0.0618 | $0.0650 | $0.0575 |
| 2024-08-22 | $0.0618 | $0.0588 | $0.0629 | $0.0510 |
| 2024-08-23 | $0.0588 | $0.0613 | $0.0674 | $0.0530 |
| 2024-08-24 | $0.0613 | $0.0578 | $0.0614 | $0.0512 |
| 2024-08-25 | $0.0578 | $0.0555 | $0.0611 | $0.0526 |
| 2024-08-26 | $0.0555 | $0.0532 | $0.0560 | $0.0510 |
| 2024-08-27 | $0.0532 | $0.0519 | $0.0551 | $0.0510 |
| 2024-08-28 | $0.0519 | $0.0536 | $0.0560 | $0.0510 |
| 2024-08-29 | $0.0536 | $0.0518 | $0.0560 | $0.0510 |
| 2024-08-30 | $0.0518 | $0.0538 | $0.0558 | $0.0510 |
| 2024-08-31 | $0.0538 | $0.0517 | $0.0539 | $0.0511 |
| 2024-09-01 | $0.0517 | $0.0524 | $0.0561 | $0.0512 |
| 2024-09-02 | $0.0524 | $0.0527 | $0.0550 | $0.0511 |
| 2024-09-03 | $0.0527 | $0.0508 | $0.0535 | $0.0500000 |
| 2024-09-04 | $0.0508 | $0.0506 | $0.0544 | $0.0502 |
| 2024-09-05 | $0.0506 | $0.0502 | $0.0526 | $0.0480000 |
| 2024-09-06 | $0.0502 | $0.0497000 | $0.0509 | $0.0475000 |
| 2024-09-07 | $0.0497000 | $0.0477500 | $0.0499500 | $0.0453500 |
| 2024-09-08 | $0.0477500 | $0.0448400 | $0.0490500 | $0.0447400 |
| 2024-09-09 | $0.0448400 | $0.0415000 | $0.0450000 | $0.0405000 |
| 2024-09-10 | $0.0415000 | $0.0416000 | $0.0437000 | $0.0405000 |
| 2024-09-11 | $0.0416000 | $0.0430000 | $0.0442000 | $0.0402000 |
| 2024-09-12 | $0.0430000 | $0.0408000 | $0.0430000 | $0.0380000 |
| 2024-09-13 | $0.0408000 | $0.0427400 | $0.0451500 | $0.0391400 |
| 2024-09-14 | $0.0427400 | $0.0417000 | $0.0433000 | $0.0410000 |
| 2024-09-15 | $0.0417000 | $0.0415400 | $0.0441400 | $0.0400400 |
| 2024-09-16 | $0.0415400 | $0.0413000 | $0.0422000 | $0.0402000 |
| 2024-09-17 | $0.0413000 | $0.0492000 | $0.0612 | $0.0401000 |
| 2024-09-18 | $0.0492000 | $0.0574 | $0.0610 | $0.0480000 |
| 2024-09-19 | $0.0574 | $0.0590 | $0.0636 | $0.0530 |
| 2024-09-20 | $0.0590 | $0.0557 | $0.0600 | $0.0550 |
| 2024-09-21 | $0.0557 | $0.0563 | $0.0587 | $0.0538 |
| 2024-09-22 | $0.0563 | $0.0563 | $0.0600 | $0.0530 |
| 2024-09-23 | $0.0563 | $0.0545 | $0.0565 | $0.0480000 |
| 2024-09-24 | $0.0545 | $0.0532 | $0.0606 | $0.0481500 |
| 2024-09-25 | $0.0532 | $0.0502 | $0.0570 | $0.0486900 |
| 2024-09-26 | $0.0502 | $0.0518 | $0.0525 | $0.0480000 |
| 2024-09-27 | $0.0518 | $0.0546 | $0.0550 | $0.0515 |
| 2024-09-28 | $0.0546 | $0.0532 | $0.0550 | $0.0507 |
| 2024-09-29 | $0.0532 | $0.0547 | $0.0577 | $0.0511 |
| 2024-09-30 | $0.0547 | $0.0511 | $0.0547 | $0.0483000 |
| 2024-10-01 | $0.0511 | $0.0505 | $0.0522 | $0.0482900 |
| 2024-10-02 | $0.0505 | $0.0467000 | $0.0509 | $0.0450000 |
| 2024-10-03 | $0.0467000 | $0.0560 | $0.0581 | $0.0438000 |
| 2024-10-04 | $0.0560 | $0.0660 | $0.0760 | $0.0530 |
| 2024-10-05 | $0.0660 | $0.0659 | $0.0727 | $0.0620 |
| 2024-10-06 | $0.0659 | $0.0660 | $0.0671 | $0.0620 |
| 2024-10-07 | $0.0660 | $0.0525 | $0.0665 | $0.0501 |
| 2024-10-08 | $0.0525 | $0.0506 | $0.0526 | $0.0479700 |
| 2024-10-09 | $0.0506 | $0.0490100 | $0.0514 | $0.0464600 |
| 2024-10-10 | $0.0490100 | $0.0485700 | $0.0513 | $0.0450800 |
| 2024-10-11 | $0.0485700 | $0.0500000 | $0.0515 | $0.0454900 |
| 2024-10-12 | $0.0500000 | $0.0469300 | $0.0515 | $0.0456300 |
| 2024-10-13 | $0.0469300 | $0.0448800 | $0.0471900 | $0.0420100 |
| 2024-10-14 | $0.0448800 | $0.0442700 | $0.0473900 | $0.0429900 |
| 2024-10-15 | $0.0442700 | $0.0442900 | $0.0474000 | $0.0410000 |
| 2024-10-16 | $0.0442900 | $0.0436800 | $0.0455600 | $0.0423100 |
| 2024-10-17 | $0.0436800 | $0.0430000 | $0.0447600 | $0.0409900 |
| 2024-10-18 | $0.0430000 | $0.0410100 | $0.0434900 | $0.0380300 |
| 2024-10-19 | $0.0410100 | $0.0415400 | $0.0422700 | $0.0394500 |
| 2024-10-20 | $0.0415400 | $0.0417500 | $0.0483600 | $0.0394900 |
| 2024-10-21 | $0.0417500 | $0.0420600 | $0.0469900 | $0.0394900 |
| 2024-10-22 | $0.0420600 | $0.0418600 | $0.0435500 | $0.0414100 |
| 2024-10-23 | $0.0418600 | $0.0419500 | $0.0433600 | $0.0408800 |
| 2024-10-24 | $0.0419500 | $0.0412200 | $0.0433000 | $0.0395600 |
| 2024-10-25 | $0.0412200 | $0.0418300 | $0.0427300 | $0.0407600 |
| 2024-10-26 | $0.0418300 | $0.0419500 | $0.0432800 | $0.0401200 |
| 2024-10-27 | $0.0419500 | $0.0417100 | $0.0420800 | $0.0394600 |
| 2024-10-28 | $0.0417100 | $0.0415700 | $0.0419800 | $0.0401700 |
| 2024-10-29 | $0.0415700 | $0.0418600 | $0.0422000 | $0.0408600 |
| 2024-10-30 | $0.0418600 | $0.0418000 | $0.0424900 | $0.0411600 |
| 2024-10-31 | $0.0418000 | $0.0408300 | $0.0417900 | $0.0399600 |
| 2024-11-01 | $0.0408300 | $0.0405500 | $0.0408700 | $0.0389600 |
| 2024-11-02 | $0.0405500 | $0.0403600 | $0.0409900 | $0.0380800 |
| 2024-11-03 | $0.0403600 | $0.0399100 | $0.0409500 | $0.0390400 |
| 2024-11-04 | $0.0399100 | $0.0369700 | $0.0401400 | $0.0363900 |
| 2024-11-05 | $0.0369700 | $0.0340200 | $0.0370000 | $0.0312400 |
| 2024-11-06 | $0.0340200 | $0.0336200 | $0.0368400 | $0.0315400 |
| 2024-11-07 | $0.0336200 | $0.0335500 | $0.0337200 | $0.0332700 |
| 2024-11-08 | $0.0335500 | $0.0332400 | $0.0335900 | $0.0317100 |
| 2024-11-09 | $0.0332400 | $0.0341000 | $0.0343700 | $0.0319000 |
| 2024-11-10 | $0.0341000 | $0.0330400 | $0.0360500 | $0.0316400 |
| 2024-11-11 | $0.0330400 | $0.0330100 | $0.0345300 | $0.0306500 |
| 2024-11-12 | $0.0330100 | $0.0309200 | $0.0330600 | $0.0296300 |
| 2024-11-13 | $0.0309200 | $0.0324600 | $0.0349400 | $0.0309200 |
| 2024-11-14 | $0.0324600 | $0.0323000 | $0.0342600 | $0.0307500 |
| 2024-11-15 | $0.0323000 | $0.0368300 | $0.0368300 | $0.0319400 |
| 2024-11-16 | $0.0368300 | $0.0323700 | $0.0368300 | $0.0319400 |
| 2024-11-17 | $0.0323700 | $0.0323900 | $0.0336700 | $0.0319500 |
| 2024-11-18 | $0.0323900 | $0.0324800 | $0.0337000 | $0.0310300 |
| 2024-11-19 | $0.0324800 | $0.0356100 | $0.0375100 | $0.0322100 |
| 2024-11-20 | $0.0356100 | $0.0339100 | $0.0370400 | $0.0330000 |
| 2024-11-21 | $0.0339100 | $0.0336400 | $0.0348200 | $0.0318000 |
| 2024-11-22 | $0.0336400 | $0.0344200 | $0.0388100 | $0.0328600 |
| 2024-11-23 | $0.0344200 | $0.0340400 | $0.0392900 | $0.0317600 |
| 2024-11-24 | $0.0340400 | $0.0344200 | $0.0366100 | $0.0330100 |
| 2024-11-25 | $0.0344200 | $0.0331200 | $0.0348200 | $0.0314200 |
| 2024-11-26 | $0.0331200 | $0.0338100 | $0.0374800 | $0.0310800 |
| 2024-11-27 | $0.0338100 | $0.0332500 | $0.0346300 | $0.0312200 |
| 2024-11-28 | $0.0332500 | $0.0331800 | $0.0344800 | $0.0326000 |
| 2024-11-29 | $0.0331800 | $0.0330100 | $0.0344400 | $0.0310000 |
| 2024-11-30 | $0.0330100 | $0.0337600 | $0.0354100 | $0.0327800 |
| 2024-12-01 | $0.0337600 | $0.0374800 | $0.0388700 | $0.0320300 |
| 2024-12-02 | $0.0374800 | $0.0329500 | $0.0390000 | $0.0311200 |
| 2024-12-03 | $0.0329500 | $0.0328200 | $0.0370400 | $0.0318000 |
| 2024-12-04 | $0.0328200 | $0.0336800 | $0.0370000 | $0.0326600 |
| 2024-12-05 | $0.0336800 | $0.0345900 | $0.0380300 | $0.0335500 |
| 2024-12-06 | $0.0345900 | $0.0383400 | $0.0390000 | $0.0338800 |
| 2024-12-07 | $0.0383400 | $0.0443600 | $0.0541 | $0.0369900 |
| 2024-12-08 | $0.0443600 | $0.0434500 | $0.0473500 | $0.0390800 |
| 2024-12-09 | $0.0434500 | $0.0492100 | $0.0610 | $0.0425500 |
| 2024-12-10 | $0.0492100 | $0.0831 | $0.0980 | $0.0439700 |
| 2024-12-11 | $0.0831 | $0.0709 | $0.0896 | $0.0625 |
| 2024-12-12 | $0.0709 | $0.0579 | $0.0731 | $0.0500000 |
| 2024-12-13 | $0.0579 | $0.0629 | $0.0750 | $0.0579 |
| 2024-12-14 | $0.0629 | $0.0628 | $0.0685 | $0.0610 |
| 2024-12-15 | $0.0628 | $0.0631 | $0.0682 | $0.0580 |
| 2024-12-16 | $0.0631 | $0.0874 | $0.1265000 | $0.0611 |
| 2024-12-17 | $0.0874 | $0.0896 | $0.1100000 | $0.0720 |
| 2024-12-18 | $0.0896 | $0.0681 | $0.0998800 | $0.0550 |
| 2024-12-19 | $0.0681 | $0.0611 | $0.0749 | $0.0588 |
| 2024-12-20 | $0.0611 | $0.0629 | $0.0669 | $0.0578 |
| 2024-12-21 | $0.0629 | $0.0617 | $0.0766 | $0.0604 |
| 2024-12-22 | $0.0617 | $0.0620 | $0.0679 | $0.0572 |
| 2024-12-23 | $0.0620 | $0.0684 | $0.0699 | $0.0600 |
| 2024-12-24 | $0.0684 | $0.0636 | $0.0699 | $0.0589 |
| 2024-12-25 | $0.0636 | $0.0667 | $0.0777 | $0.0607 |
| 2024-12-26 | $0.0667 | $0.0749 | $0.0829 | $0.0660 |
| 2024-12-27 | $0.0749 | $0.0742 | $0.0810 | $0.0680 |
| 2024-12-28 | $0.0742 | $0.0744 | $0.0789 | $0.0646 |
| 2024-12-29 | $0.0744 | $0.0709 | $0.0783 | $0.0709 |
| 2024-12-30 | $0.0709 | $0.0663 | $0.0761 | $0.0646 |
| 2024-12-31 | $0.0663 | $0.0661 | $0.0719 | $0.0646 |
| 2025-01-01 | $0.0661 | $0.0724 | $0.0820 | $0.0649 |
| 2025-01-02 | $0.0724 | $0.0772 | $0.0991700 | $0.0685 |
| 2025-01-03 | $0.0772 | $0.0775 | $0.0827 | $0.0688 |
| 2025-01-04 | $0.0775 | $0.0732 | $0.0776 | $0.0719 |
| 2025-01-05 | $0.0732 | $0.0689 | $0.0750 | $0.0620 |
| 2025-01-06 | $0.0689 | $0.0649 | $0.0727 | $0.0622 |
| 2025-01-07 | $0.0649 | $0.0672 | $0.0695 | $0.0636 |
| 2025-01-08 | $0.0672 | $0.0658 | $0.0699 | $0.0611 |
| 2025-01-09 | $0.0658 | $0.0620 | $0.0706 | $0.0608 |
| 2025-01-10 | $0.0620 | $0.0621 | $0.0664 | $0.0600 |
| 2025-01-11 | $0.0621 | $0.0616 | $0.0663 | $0.0608 |
| 2025-01-12 | $0.0616 | $0.0612 | $0.0622 | $0.0580 |
| 2025-01-13 | $0.0612 | $0.0547 | $0.0620 | $0.0480400 |
| 2025-01-14 | $0.0547 | $0.0483900 | $0.0555 | $0.0450000 |
| 2025-01-15 | $0.0483900 | $0.0496500 | $0.0512 | $0.0465600 |
| 2025-01-16 | $0.0496500 | $0.0474500 | $0.0510 | $0.0467600 |
| 2025-01-17 | $0.0474500 | $0.0427300 | $0.0479900 | $0.0401100 |
| 2025-01-18 | $0.0427300 | $0.0407000 | $0.0443200 | $0.0333400 |
| 2025-01-19 | $0.0407000 | $0.0392800 | $0.0409500 | $0.0371100 |
| 2025-01-20 | $0.0392800 | $0.0375900 | $0.0419300 | $0.0321100 |
| 2025-01-21 | $0.0375900 | $0.0375300 | $0.0380000 | $0.0354200 |
| 2025-01-22 | $0.0375300 | $0.0359800 | $0.0379800 | $0.0329900 |
| 2025-01-23 | $0.0359800 | $0.0365000 | $0.0419600 | $0.0342200 |
| 2025-01-24 | $0.0365000 | $0.0436700 | $0.0442100 | $0.0363400 |
| 2025-01-25 | $0.0436700 | $0.0402000 | $0.0436600 | $0.0380000 |
| 2025-01-26 | $0.0402000 | $0.0399200 | $0.0422700 | $0.0383100 |
| 2025-01-27 | $0.0399200 | $0.0436400 | $0.0480400 | $0.0380100 |
| 2025-01-28 | $0.0436400 | $0.0411000 | $0.0469900 | $0.0398100 |
| 2025-01-29 | $0.0411000 | $0.0436200 | $0.0469100 | $0.0396600 |
| 2025-01-30 | $0.0436200 | $0.0421100 | $0.0498000 | $0.0417200 |
| 2025-01-31 | $0.0421100 | $0.0457900 | $0.0476900 | $0.0397900 |
| 2025-02-01 | $0.0457900 | $0.0465300 | $0.0495700 | $0.0418800 |
| 2025-02-02 | $0.0465300 | $0.0432900 | $0.0555 | $0.0418600 |
| 2025-02-03 | $0.0432900 | $0.0503 | $0.0540 | $0.0398400 |
| 2025-02-04 | $0.0503 | $0.0509 | $0.0579 | $0.0479200 |
| 2025-02-05 | $0.0509 | $0.0586 | $0.0664 | $0.0509 |
| 2025-02-06 | $0.0586 | $0.0648 | $0.0740 | $0.0575 |
| 2025-02-07 | $0.0648 | $0.0618 | $0.0714 | $0.0580 |
| 2025-02-08 | $0.0618 | $0.0691 | $0.0700 | $0.0534 |
| 2025-02-09 | $0.0691 | $0.0635 | $0.0716 | $0.0615 |
| 2025-02-10 | $0.0635 | $0.0621 | $0.0670 | $0.0581 |
| 2025-02-11 | $0.0621 | $0.0646 | $0.0668 | $0.0600 |
| 2025-02-12 | $0.0646 | $0.0653 | $0.0730 | $0.0600 |
| 2025-02-13 | $0.0653 | $0.0668 | $0.0686 | $0.0625 |
| 2025-02-14 | $0.0668 | $0.0646 | $0.0683 | $0.0639 |
| 2025-02-15 | $0.0646 | $0.0672 | $0.0689 | $0.0640 |
| 2025-02-16 | $0.0672 | $0.0677 | $0.0700 | $0.0665 |
| 2025-02-17 | $0.0677 | $0.0682 | $0.0724 | $0.0668 |
| 2025-02-18 | $0.0682 | $0.0697 | $0.0719 | $0.0672 |
| 2025-02-19 | $0.0697 | $0.0680 | $0.0747 | $0.0670 |
| 2025-02-20 | $0.0680 | $0.0642 | $0.0698 | $0.0621 |
| 2025-02-21 | $0.0642 | $0.0620 | $0.0655 | $0.0603 |
| 2025-02-22 | $0.0620 | $0.0629 | $0.0644 | $0.0603 |
| 2025-02-23 | $0.0629 | $0.0598 | $0.0629 | $0.0570 |
| 2025-02-24 | $0.0598 | $0.0578 | $0.0608 | $0.0573 |
| 2025-02-25 | $0.0578 | $0.0524 | $0.0579 | $0.0521 |
| 2025-02-26 | $0.0524 | $0.0522 | $0.0532 | $0.0509 |
| 2025-02-27 | $0.0522 | $0.0512 | $0.0528 | $0.0501 |
| 2025-02-28 | $0.0512 | $0.0505 | $0.0521 | $0.0501 |
| 2025-03-01 | $0.0505 | $0.0494100 | $0.0505 | $0.0481000 |
| 2025-03-02 | $0.0494100 | $0.0475900 | $0.0507 | $0.0430500 |
| 2025-03-03 | $0.0475900 | $0.0468700 | $0.0475900 | $0.0450900 |
| 2025-03-04 | $0.0468700 | $0.0449800 | $0.0481000 | $0.0440000 |
| 2025-03-05 | $0.0449800 | $0.0443800 | $0.0469500 | $0.0426000 |
| 2025-03-06 | $0.0443800 | $0.0433700 | $0.0455200 | $0.0421000 |
| 2025-03-07 | $0.0433700 | $0.0412500 | $0.0452000 | $0.0382500 |
| 2025-03-08 | $0.0412500 | $0.0375700 | $0.0414700 | $0.0356000 |
| 2025-03-09 | $0.0375700 | $0.0379500 | $0.0428000 | $0.0322300 |
| 2025-03-10 | $0.0379500 | $0.0357100 | $0.0387900 | $0.0335100 |
| 2025-03-11 | $0.0357100 | $0.0369700 | $0.0388000 | $0.0336000 |
| 2025-03-12 | $0.0369700 | $0.0369000 | $0.0383700 | $0.0346500 |
| 2025-03-13 | $0.0369000 | $0.0357900 | $0.0378800 | $0.0341200 |
| 2025-03-14 | $0.0357900 | $0.0394600 | $0.0470000 | $0.0345900 |
| 2025-03-15 | $0.0394600 | $0.0361100 | $0.0394600 | $0.0349000 |
| 2025-03-16 | $0.0361100 | $0.0687 | $0.0901 | $0.0346400 |
| 2025-03-17 | $0.0687 | $0.0833 | $0.0901 | $0.0531 |
| 2025-03-18 | $0.0833 | $0.0639 | $0.0900 | $0.0600 |
| 2025-03-19 | $0.0639 | $0.0627 | $0.0669 | $0.0580 |
| 2025-03-20 | $0.0627 | $0.0552 | $0.0627 | $0.0535 |
| 2025-03-21 | $0.0552 | $0.0653 | $0.0800 | $0.0535 |
| 2025-03-22 | $0.0653 | $0.0657 | $0.0700 | $0.0599 |
| 2025-03-23 | $0.0657 | $0.0650 | $0.0704 | $0.0635 |
| 2025-03-24 | $0.0650 | $0.0677 | $0.0717 | $0.0641 |
| 2025-03-25 | $0.0677 | $0.0688 | $0.0735 | $0.0661 |
| 2025-03-26 | $0.0688 | $0.0672 | $0.0709 | $0.0659 |
| 2025-03-27 | $0.0672 | $0.0661 | $0.0683 | $0.0635 |
| 2025-03-28 | $0.0661 | $0.0621 | $0.0663 | $0.0595 |
| 2025-03-29 | $0.0621 | $0.0595 | $0.0640 | $0.0589 |
| 2025-03-30 | $0.0595 | $0.0562 | $0.0613 | $0.0539 |
| 2025-03-31 | $0.0562 | $0.0511 | $0.0567 | $0.0468000 |
| 2025-04-01 | $0.0511 | $0.0507 | $0.0546 | $0.0477200 |
| 2025-04-02 | $0.0507 | $0.0589 | $0.0701 | $0.0481100 |
| 2025-04-03 | $0.0589 | $0.0654 | $0.0701 | $0.0570 |
| 2025-04-04 | $0.0654 | $0.0674 | $0.0705 | $0.0623 |
| 2025-04-05 | $0.0674 | $0.0697 | $0.0750 | $0.0660 |
| 2025-04-06 | $0.0697 | $0.0696 | $0.0697 | $0.0696 |
| 2025-04-30 | $0.0530 | $0.0536 | $0.0604 | $0.0529 |
| 2025-05-01 | $0.0536 | $0.0536 | $0.0580 | $0.0529 |
| 2025-05-02 | $0.0536 | $0.0618 | $0.0700 | $0.0525 |
| 2025-05-03 | $0.0618 | $0.0610 | $0.0701 | $0.0581 |
| 2025-05-04 | $0.0610 | $0.0610 | $0.0610 | $0.0610 |
| 2025-05-31 | $0.0508 | $0.0497300 | $0.0520 | $0.0486000 |
| 2025-06-01 | $0.0497300 | $0.0494500 | $0.0512 | $0.0490600 |
| 2025-06-02 | $0.0494500 | $0.0488700 | $0.0519 | $0.0484000 |
| 2025-06-03 | $0.0488700 | $0.0496200 | $0.0512 | $0.0484000 |
| 2025-06-04 | $0.0496200 | $0.0496100 | $0.0496400 | $0.0495900 |
| 2025-06-30 | $0.0670 | $0.0664 | $0.0699 | $0.0631 |
| 2025-07-01 | $0.0664 | $0.0682 | $0.0700 | $0.0601 |
| 2025-07-02 | $0.0682 | $0.0685 | $0.0700 | $0.0635 |
| 2025-07-03 | $0.0685 | $0.0733 | $0.0759 | $0.0662 |
| 2025-07-04 | $0.0733 | $0.0776 | $0.0860 | $0.0700 |
| 2025-07-05 | $0.0776 | $0.0776 | $0.0777 | $0.0775 |
| 2025-07-31 | $0.0794 | $0.0751 | $0.0799 | $0.0733 |
| 2025-08-01 | $0.0751 | $0.0731 | $0.0764 | $0.0719 |
| 2025-08-02 | $0.0731 | $0.0733 | $0.0765 | $0.0719 |
| 2025-08-03 | $0.0733 | $0.0745 | $0.0763 | $0.0720 |
| 2025-08-04 | $0.0745 | $0.0744 | $0.0745 | $0.0744 |
| 2025-08-31 | $0.0728 | $0.0713 | $0.0758 | $0.0711 |
| 2025-09-01 | $0.0713 | $0.0713 | $0.0713 | $0.0713 |
| 2025-09-02 | $0.0719 | $0.0734 | $0.0739 | $0.0710 |
| 2025-09-03 | $0.0734 | $0.0734 | $0.0735 | $0.0734 |
| 2025-09-04 | $0.0739 | $0.0737 | $0.0765 | $0.0710 |
| 2025-09-05 | $0.0737 | $0.0735 | $0.0780 | $0.0726 |
| 2025-09-06 | $0.0735 | $0.0734 | $0.0735 | $0.0734 |
| 2025-09-30 | $0.0897 | $0.0913 | $0.1200000 | $0.0891 |
| 2025-10-01 | $0.0913 | $0.0913 | $0.0914 | $0.0913 |
| 2025-10-02 | $0.1408000 | $0.1368000 | $0.1659000 | $0.1260000 |
| 2025-10-03 | $0.1368000 | $0.1364000 | $0.1370000 | $0.1358000 |
| 2025-10-04 | $0.1318000 | $0.1307000 | $0.1334000 | $0.1290000 |
| 2025-10-05 | $0.1307000 | $0.1307000 | $0.1308000 | $0.1306000 |
| 2025-10-16 | $0.1216000 | $0.1207000 | $0.1227000 | $0.1192000 |
| 2025-10-17 | $0.1207000 | $0.1208000 | $0.1208000 | $0.1207000 |
| Paar | Vahetus |
|---|---|
| ABEL/USDT | mexc |
| ABEL/USDT | xtpub |
Loe lahtiütlusest : Kogu meie veebisaidi, hüperlingitud saitide, seotud rakenduste, foorumite, ajaveebide, sotsiaalmeediakontode ja muude platvormide ("Sait") siin esitatud sisu on mõeldud ainult teie üldiseks teabeks, mis on hangitud kolmandate isikute allikatest. Me ei anna meie sisu osas mingeid garantiisid, sealhulgas täpsust ja ajakohastust, kuid mitte ainult. Ükski meie poolt pakutava sisu osa ei kujuta endast finantsnõustamist, õigusnõustamist ega muud nõustamist, mis on mõeldud teie konkreetseks toetumiseks mis tahes eesmärgil. Mis tahes kasutamine või sõltuvus meie sisust on ainuüksi omal vastutusel ja omal äranägemisel. Enne nende kasutamist peate oma teadustööd läbi viima, analüüsima ja kontrollima oma sisu. Kauplemine on väga riskantne tegevus, mis võib põhjustada suuri kahjusid, palun konsulteerige enne oma otsuse langetamist oma finantsnõustajaga. Meie saidi sisu ei tohi olla pakkumine ega pakkumine