Abelian
ABEL
Rank #1162
$0.1710
Updated 8 days ago
Market Cap
$22.10M
24h Volume
$93.90K
Avg Volume (90d)
$84.67K
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 |
| Oct 19, 2025 | $0.1183 | $0.1183 | $0.1183 | $0.1183 | $77.06K | $15.15M |
| Oct 18, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $97.24K | $15.54M |
| Oct 17, 2025 | $0.1240 | $0.1240 | $0.1240 | $0.1240 | $69.11K | $15.87M |
| Oct 16, 2025 | $0.1250 | $0.1250 | $0.1250 | $0.1250 | $69.92K | $15.98M |
| Oct 15, 2025 | $0.1230 | $0.1230 | $0.1230 | $0.1230 | $93.23K | $15.71M |
| Oct 14, 2025 | $0.1236 | $0.1236 | $0.1236 | $0.1236 | $77.13K | $15.79M |
| Oct 13, 2025 | $0.1383 | $0.1383 | $0.1383 | $0.1383 | $77.85K | $17.63M |
| Oct 12, 2025 | $0.1329 | $0.1329 | $0.1329 | $0.1329 | $252.60K | $16.97M |
| Oct 11, 2025 | $0.1365 | $0.1365 | $0.1365 | $0.1365 | $88.44K | $17.31M |
| Oct 10, 2025 | $0.1474 | $0.1474 | $0.1474 | $0.1474 | $93.46K | $18.81M |
| Oct 9, 2025 | $0.1381 | $0.1381 | $0.1381 | $0.1381 | $72.21K | $17.62M |
| Oct 8, 2025 | $0.1304 | $0.1304 | $0.1304 | $0.1304 | $95.25K | $16.63M |
| Oct 7, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $72.05K | $16.69M |
| Oct 6, 2025 | $0.1321 | $0.1321 | $0.1321 | $0.1321 | $72.44K | $16.85M |
| Oct 5, 2025 | $0.1305 | $0.1305 | $0.1305 | $0.1305 | $70.72K | $16.62M |
| Oct 4, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $74.05K | $16.78M |
| Oct 3, 2025 | $0.1373 | $0.1373 | $0.1373 | $0.1373 | $89.67K | $17.48M |
| Oct 2, 2025 | $0.1409 | $0.1409 | $0.1409 | $0.1409 | $142.65K | $17.91M |
| Oct 1, 2025 | $0.0915 | $0.0915 | $0.0915 | $0.0915 | $86.22K | $11.65M |
| Sep 30, 2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $79.50K | $11.46M |
| Sep 29, 2025 | $0.0909 | $0.0909 | $0.0909 | $0.0909 | $75.27K | $11.55M |
| Sep 28, 2025 | $0.0898 | $0.0898 | $0.0898 | $0.0898 | $58.16K | $11.42M |
| Sep 27, 2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $78.99K | $11.44M |
| Sep 26, 2025 | $0.0915 | $0.0915 | $0.0915 | $0.0915 | $78.97K | $11.62M |
| Sep 25, 2025 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | $66.70K | $11.53M |
| Sep 24, 2025 | $0.0878 | $0.0878 | $0.0878 | $0.0878 | $62.95K | $11.14M |
| Sep 23, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $72.30K | $10.97M |
| Sep 22, 2025 | $0.0973 | $0.0973 | $0.0973 | $0.0973 | $106.66K | $12.34M |
| Sep 21, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $80.29K | $11.31M |
| Sep 20, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $70.63K | $11.23M |
| Sep 19, 2025 | $0.0911 | $0.0911 | $0.0911 | $0.0911 | $71.03K | $11.54M |
| Sep 18, 2025 | $0.0937 | $0.0937 | $0.0937 | $0.0937 | $85.72K | $11.87M |
| Sep 17, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $74.43K | $10.80M |
| Sep 16, 2025 | $0.0836 | $0.0836 | $0.0836 | $0.0836 | $66.75K | $10.58M |
| Sep 15, 2025 | $0.0883 | $0.0883 | $0.0883 | $0.0883 | $84.66K | $11.17M |
| Sep 14, 2025 | $0.0885 | $0.0885 | $0.0885 | $0.0885 | $62.77K | $11.19M |
| Sep 13, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $83.07K | $10.63M |
| Sep 12, 2025 | $0.0846 | $0.0846 | $0.0846 | $0.0846 | $74.94K | $10.69M |
| Sep 11, 2025 | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $54.56K | $10.36M |
| Sep 10, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $74.86K | $10.07M |
| Sep 9, 2025 | $0.0768 | $0.0768 | $0.0768 | $0.0768 | $59.58K | $9.70M |
| Sep 8, 2025 | $0.0765 | $0.0765 | $0.0765 | $0.0765 | $67.03K | $9.66M |
| Sep 7, 2025 | $0.0766 | $0.0766 | $0.0766 | $0.0766 | $64.33K | $9.67M |
| Sep 6, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $78.37K | $9.27M |
| Sep 5, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $75.36K | $9.31M |
| Sep 4, 2025 | $0.0741 | $0.0741 | $0.0741 | $0.0741 | $68.63K | $9.34M |
| Sep 3, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $69.20K | $9.24M |
| Sep 2, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $67.80K | $9.05M |
| Sep 1, 2025 | $0.0713 | $0.0713 | $0.0713 | $0.0713 | $70.27K | $8.97M |
| Aug 31, 2025 | $0.0728 | $0.0728 | $0.0728 | $0.0728 | $61.66K | $9.17M |
| Aug 30, 2025 | $0.0742 | $0.0742 | $0.0742 | $0.0742 | $74.60K | $9.34M |
| Aug 29, 2025 | $0.0723 | $0.0723 | $0.0723 | $0.0723 | $67.43K | $9.09M |
| Aug 28, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $70.78K | $9.10M |
| Aug 27, 2025 | $0.0732 | $0.0732 | $0.0732 | $0.0732 | $64.13K | $9.20M |
| Aug 26, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $68.24K | $9.10M |
| Aug 25, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $74.04K | $9.49M |
| Aug 24, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $55.56K | $9.48M |
| Aug 23, 2025 | $0.0751 | $0.0751 | $0.0751 | $0.0751 | $74.21K | $9.40M |
| Aug 22, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $64.95K | $9.56M |
| Aug 21, 2025 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $68.86K | $9.91M |