Abelian
ABEL
Rank #1162
$0.1632
Updated 27 days ago
Market Cap
$21.22M
24h Volume
$104.36K
Avg Volume (90d)
$91.82K
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 |