Abelian
ABEL
Rank #1162
$0.1632
Updated 27 days ago
Market Cap
$21.22M
24h Volume
$104.36K
Avg Volume (6m)
$83.81K
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 |
| Nov 17, 2025 | $0.1635 | $0.1638 | $0.1622 | $0.1634 | $66.37K | $21.09M |
| Nov 16, 2025 | $0.1636 | $0.1661 | $0.1623 | $0.1623 | $75.99K | $21.17M |
| Nov 15, 2025 | $0.1626 | $0.1665 | $0.1624 | $0.1630 | $79.10K | $21.13M |
| Nov 14, 2025 | $0.1659 | $0.1671 | $0.1619 | $0.1627 | $91.96K | $21.21M |
| Nov 13, 2025 | $0.1693 | $0.1693 | $0.1644 | $0.1654 | $84.95K | $21.52M |
| Nov 12, 2025 | $0.1717 | $0.1758 | $0.1681 | $0.1681 | $81.69K | $22.21M |
| 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 |
| Aug 20, 2025 | $0.0795 | $0.0795 | $0.0795 | $0.0795 | $63.08K | $9.98M |
| Aug 19, 2025 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | $74.45K | $10.06M |
| Aug 18, 2025 | $0.0806 | $0.0806 | $0.0806 | $0.0806 | $69.53K | $10.10M |
| Aug 17, 2025 | $0.0741 | $0.0741 | $0.0741 | $0.0741 | $68.21K | $9.28M |
| Aug 16, 2025 | $0.0761 | $0.0761 | $0.0761 | $0.0761 | $69.96K | $9.53M |
| Aug 15, 2025 | $0.0757 | $0.0757 | $0.0757 | $0.0757 | $66.78K | $9.47M |
| Aug 14, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $53.53K | $9.38M |
| Aug 13, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $81.36K | $9.19M |
| Aug 12, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $75.44K | $9.41M |
| Aug 11, 2025 | $0.0754 | $0.0754 | $0.0754 | $0.0754 | $65.25K | $9.41M |
| Aug 10, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $62.64K | $9.27M |
| Aug 9, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $72.41K | $9.29M |
| Aug 8, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $73.56K | $9.31M |
| Aug 7, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $65.10K | $9.24M |
| Aug 6, 2025 | $0.0761 | $0.0761 | $0.0761 | $0.0761 | $66.64K | $9.50M |
| Aug 5, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $69.39K | $9.43M |
| Aug 4, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $59.17K | $9.31M |
| Aug 3, 2025 | $0.0733 | $0.0733 | $0.0733 | $0.0733 | $73.43K | $9.15M |
| Aug 2, 2025 | $0.0732 | $0.0732 | $0.0732 | $0.0732 | $60.67K | $9.13M |
| Aug 1, 2025 | $0.0768 | $0.0768 | $0.0768 | $0.0768 | $69.01K | $9.64M |
| Jul 31, 2025 | $0.0805 | $0.0805 | $0.0805 | $0.0805 | $64.68K | $10.03M |
| Jul 30, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $69.78K | $9.89M |
| Jul 29, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $77.98K | $9.89M |
| Jul 28, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $73.30K | $10.54M |
| Jul 27, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $84.72K | $10.60M |
| Jul 26, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $73.70K | $10.09M |
| Jul 25, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $76.24K | $9.17M |
| Jul 24, 2025 | $0.0723 | $0.0723 | $0.0723 | $0.0723 | $87.24K | $8.99M |
| Jul 23, 2025 | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $105.38K | $8.95M |
| Jul 22, 2025 | $0.0747 | $0.0747 | $0.0747 | $0.0747 | $86.51K | $9.28M |
| Jul 21, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $79.41K | $9.26M |
| Jul 20, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $89.89K | $9.27M |
| Jul 19, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $105.36K | $9.02M |
| Jul 18, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $91.48K | $8.97M |
| Jul 17, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $88.47K | $8.98M |
| Jul 16, 2025 | $0.0729 | $0.0729 | $0.0729 | $0.0729 | $103.27K | $9.07M |
| Jul 15, 2025 | $0.0729 | $0.0729 | $0.0729 | $0.0729 | $119.40K | $9.04M |
| Jul 14, 2025 | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $81.36K | $9.05M |
| Jul 13, 2025 | $0.0731 | $0.0731 | $0.0731 | $0.0731 | $83.38K | $9.06M |
| Jul 12, 2025 | $0.0731 | $0.0731 | $0.0731 | $0.0731 | $94.06K | $9.06M |
| Jul 11, 2025 | $0.0733 | $0.0733 | $0.0733 | $0.0733 | $111.15K | $9.08M |
| Jul 10, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $96.56K | $9.10M |
| Jul 9, 2025 | $0.0742 | $0.0742 | $0.0742 | $0.0742 | $107.26K | $9.18M |
| Jul 8, 2025 | $0.0742 | $0.0742 | $0.0742 | $0.0742 | $133.19K | $9.14M |
| Jul 7, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $118.49K | $9.12M |
| Jul 6, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $75.00K | $9.42M |
| Jul 5, 2025 | $0.0782 | $0.0782 | $0.0782 | $0.0782 | $95.61K | $9.66M |
| Jul 4, 2025 | $0.0741 | $0.0741 | $0.0741 | $0.0741 | $130.08K | $9.15M |
| Jul 3, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $124.48K | $8.64M |
| Jul 2, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $96.80K | $8.80M |
| Jul 1, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $74.32K | $8.27M |
| Jun 30, 2025 | $0.0678 | $0.0678 | $0.0678 | $0.0678 | $95.00K | $8.38M |