Abelian
ABEL
Rank #1162
$0.1632
Updated 5 months ago
Market Cap
$21.22M
24h Volume
$104.36K
Avg Volume (6m)
$81.10K
24h High/Low
$0.1635
$0.1588
$0.1588
Price Chart
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1632 | $0.1635 | $0.1588 | $0.1632 | $104.36K | $21.22M |
| Dec 2, 2025 | $0.1682 | $0.1683 | $0.1595 | $0.1603 | $72.12K | $21.32M |
| Dec 1, 2025 | $0.1694 | $0.1703 | $0.1679 | $0.1684 | $87.76K | $21.94M |
| Nov 30, 2025 | $0.1718 | $0.1721 | $0.1691 | $0.1692 | $67.31K | $22.13M |
| Nov 29, 2025 | $0.1700 | $0.1724 | $0.1688 | $0.1724 | $80.81K | $22.13M |
| Nov 28, 2025 | $0.1713 | $0.1713 | $0.1691 | $0.1700 | $77.73K | $22.08M |
| Nov 27, 2025 | $0.1740 | $0.1743 | $0.1710 | $0.1714 | $77.64K | $22.36M |
| Nov 26, 2025 | $0.1748 | $0.1757 | $0.1736 | $0.1739 | $70.48K | $22.60M |
| Nov 25, 2025 | $0.1754 | $0.1760 | $0.1734 | $0.1757 | $81.69K | $22.72M |
| Nov 24, 2025 | $0.1724 | $0.1785 | $0.1719 | $0.1753 | $93.20K | $22.64M |
| Nov 23, 2025 | $0.1715 | $0.1740 | $0.1690 | $0.1740 | $75.10K | $22.12M |
| Nov 22, 2025 | $0.1696 | $0.1723 | $0.1690 | $0.1704 | $78.77K | $22.12M |
| Nov 21, 2025 | $0.1714 | $0.1737 | $0.1690 | $0.1706 | $82.95K | $22.12M |
| Nov 20, 2025 | $0.1769 | $0.1798 | $0.1720 | $0.1720 | $88.96K | $22.76M |
| Nov 19, 2025 | $0.1808 | $0.1949 | $0.1748 | $0.1755 | $76.99K | $23.11M |
| Nov 18, 2025 | $0.1628 | $0.1821 | $0.1628 | $0.1808 | $81.77K | $22.06M |