Abelian
ABEL
Rank #1162
$0.1710
Updated 8 days ago
Market Cap
$22.10M
24h Volume
$93.90K
Avg Volume (30d)
$101.20K
24h High/Low
$0.1826
$0.1696
$0.1696
Price Chart
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1710 | $0.1826 | $0.1696 | $0.1710 | $93.90K | $22.10M |
| Nov 10, 2025 | $0.2124 | $0.2124 | $0.2124 | $0.2124 | $127.61K | $27.40M |
| Nov 9, 2025 | $0.1745 | $0.1745 | $0.1745 | $0.1745 | $87.70K | $22.39M |
| Nov 8, 2025 | $0.1766 | $0.1766 | $0.1766 | $0.1766 | $84.61K | $22.76M |
| Nov 7, 2025 | $0.1698 | $0.1698 | $0.1698 | $0.1698 | $194.56K | $21.88M |
| Nov 6, 2025 | $0.1461 | $0.1461 | $0.1461 | $0.1461 | $143.48K | $18.77M |
| Nov 5, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $122.70K | $16.73M |
| Nov 4, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | $89.41K | $16.19M |
| Nov 3, 2025 | $0.1235 | $0.1235 | $0.1235 | $0.1235 | $148.53K | $15.89M |
| Nov 2, 2025 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $125.84K | $16.02M |
| Nov 1, 2025 | $0.1348 | $0.1348 | $0.1348 | $0.1348 | $103.92K | $17.33M |
| Oct 31, 2025 | $0.1262 | $0.1262 | $0.1262 | $0.1262 | $86.73K | $16.21M |
| Oct 30, 2025 | $0.1246 | $0.1246 | $0.1246 | $0.1246 | $95.09K | $15.96M |
| Oct 29, 2025 | $0.1260 | $0.1260 | $0.1260 | $0.1260 | $69.50K | $16.18M |
| Oct 28, 2025 | $0.1245 | $0.1245 | $0.1245 | $0.1245 | $87.61K | $15.98M |
| Oct 27, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $67.03K | $17.14M |
| Oct 26, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $64.94K | $17.14M |
| Oct 25, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $83.88K | $16.99M |
| Oct 24, 2025 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $122.96K | $18.28M |
| Oct 23, 2025 | $0.1106 | $0.1106 | $0.1106 | $0.1106 | $98.33K | $14.17M |
| Oct 22, 2025 | $0.1075 | $0.1075 | $0.1075 | $0.1075 | $76.17K | $13.75M |
| Oct 21, 2025 | $0.1100 | $0.1100 | $0.1100 | $0.1100 | $74.14K | $14.08M |
| Oct 20, 2025 | $0.1150 | $0.1150 | $0.1150 | $0.1150 | $79.05K | $14.72M |