| Name | Abelian (ABEL) |
| Price | $0.0615462 4.90% (1D) |
Abelian Market
| Market Cap | $5,415,827 |
| Volume(24h) | $48,141 |
| Total Supply | $93,444,749 |
| Circulating Supply | 72,864,768 |
| Percent Change(1H) | -0.23% |
| Percent Change(24H) | 4.90% |
| Percent Change(7D) | -3.19% |
| Percent Change(30D) | 82.09% |
| Percent Change(90D) | 10.86% |
Abelian Price History
Below table is the Abelian price history for one month, also lists live data for Abelian which refeshes hourly with price, volume, market cap.
Cryptocurrency Abelian date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-12-21 13:58 |
0.0615462 | 5415826.9317295 | 48140.99269369 | 4.8972745 ↑ | -3.1875342 ↓ |
| 2024-12-21 07:59 |
0.0624375 | 5493096.5981217 | 50343.65159797 | -4.89555193 ↓ | 1.76190323 ↑ |
| 2024-12-21 01:59 |
0.0612904 | 5391417.0545537 | 44725.45821511 | -5.77933194 ↓ | -1.2821272 ↓ |
| 2024-12-20 19:59 |
0.0604510 | 5316921.7503602 | 44867.32227727 | -4.62786777 ↓ | -3.48915025 ↓ |
| 2024-12-20 13:59 |
0.0586728 | 5160052.6061938 | 41234.61685126 | -12.53906753 ↓ | -6.04826852 ↓ |
| 2024-12-20 07:59 |
0.0656515 | 5773016.3119968 | 38821.45145639 | -4.92384062 ↓ | 10.15356269 ↑ |
| 2024-12-20 01:59 |
0.0650498 | 5719369.4984269 | 42981.14454047 | -9.26316552 ↓ | 12.73588925 ↑ |
| 2024-12-19 | 0.0633844 | 5572244.4009647 | 44393.34853679 | 7.75163354 ↑ | 7.02391599 ↑ |
| 2024-12-18 | 0.0588245 | 5167372.405128 | 65947.2820659 | -27.47712708 ↓ | -18.90649959 ↓ |
| 2024-12-17 | 0.0811117 | 7112724.315417 | 62223.88957345 | 5.25634137 ↑ | -2.70149445 ↓ |
| 2024-12-16 | 0.0770611 | 6750976.1200935 | 88968.84666217 | 22.58596369 ↑ | 57.7196832 ↑ |
| 2024-09-09 | 0.0415781 | 3317224.3149264 | 96790.03375509 | -7.18354074 ↓ | -20.9491928 ↓ |
| 2024-09-08 | 0.0448149 | 3571975.5946533 | 129117.84239123 | -5.64858704 ↓ | -14.3914785 ↓ |
| 2024-09-07 | 0.0474990 | 3781282.5758955 | 109972.97528625 | -3.04582597 ↓ | -8.07959683 ↓ |
| 2024-09-06 | 0.0489899 | 3896025.5293976 | 123394.39683267 | -2.17813433 ↓ | -8.93010587 ↓ |
| 2024-09-05 | 0.0501658 | 3985823.5082194 | 123209.6808819 | -0.68394073 ↓ | -3.23044676 ↓ |
| 2024-09-04 | 0.0505147 | 4009101.9246284 | 121052.50573336 | -0.47103645 ↓ | -5.60024416 ↓ |
| 2024-09-03 | 0.0507537 | 4023489.1164192 | 204590.70254923 | -3.50446297 ↓ | -2.24375497 ↓ |
| 2024-09-02 | 0.0525970 | 4165302.8678344 | 286763.15471398 | 0.47436513 ↑ | -1.15501782 ↓ |
| 2024-09-01 | 0.0523352 | 4139362.774214 | 454839.12690655 | 1.27940366 ↑ | -6.4236056 ↓ |
| 2024-08-31 | 0.0516741 | 4082799.7894385 | 222561.84901576 | -3.93707707 ↓ | -10.05394514 ↓ |
| 2024-08-30 | 0.0537937 | 4245588.4352633 | 312961.71656841 | 3.77634949 ↑ | -12.21315683 ↓ |
| 2024-08-29 | 0.0518362 | 4086954.1522299 | 430216.45910282 | -3.13062313 ↓ | -11.79859197 ↓ |
| 2024-08-28 | 0.0535114 | 4214652.6213429 | 512087.37848682 | 3.06782747 ↑ | -13.42731307 ↓ |
| 2024-08-27 | 0.0519187 | 4084630.7660268 | 332625.344511 | -2.42976666 ↓ | -14.44392739 ↓ |
| 2024-08-26 | 0.0532956 | 4188455.6318672 | 514231.51210168 | -4.70648033 ↓ | -13.15208642 ↓ |
| 2024-08-25 | 0.0559279 | 4390946.7078969 | 508484.6616915 | -2.6617703 ↓ | -9.84131526 ↓ |
| 2024-08-24 | 0.0574573 | 4505900.9361245 | 305345.43775403 | -6.23450697 ↓ | -8.22260024 ↓ |
| 2024-08-23 | 0.0618444 | 4844361.6702423 | 525705.72079226 | 5.22343053 ↑ | 0.07878464 ↑ |
| 2024-08-22 | 0.0587702 | 4599297.6942768 | 333860.26212419 | -4.91940634 ↓ | -5.60590433 ↓ |
| 2024-08-21 | 0.0618109 | 4832732.0325498 | 256054.39656227 | 1.98568267 ↑ | -11.0493029 ↓ |
| 2024-08-20 | 0.0606075 | 4734665.7543789 | 244270.99346953 | -1.23700014 ↓ | -15.19839485 ↓ |
| 2024-08-19 | 0.0613666 | 4789788.3175677 | 228418.58329406 | -0.95494749 ↓ | -21.76751967 ↓ |
| 2024-08-18 | 0.0619582 | 4832051.5426432 | 277362.74207423 | -0.86925468 ↓ | -23.87743148 ↓ |
| 2024-08-17 | 0.0626050 | 4878986.152146 | 261202.68234416 | 1.28912659 ↑ | -23.14176464 ↓ |
| 2024-08-16 | 0.0617958 | 4812562.9860406 | 224136.75973969 | -0.71441353 ↓ | -26.03610419 ↓ |
| 2024-08-15 | 0.0622605 | 4845043.5281466 | 252219.46651442 | -10.37210271 ↓ | -25.91004898 ↓ |
| 2024-08-14 | 0.0694656 | 5400858.9660416 | 335846.57806389 | -2.65614941 ↓ | -17.48860552 ↓ |
| 2024-08-13 | 0.0713610 | 5542930.3553006 | 537281.02225332 | -9.02620179 ↓ | -21.0261108 ↓ |
| 2024-08-12 | 0.0784413 | 6086802.0609192 | 400955.96616813 | -3.62616954 ↓ | -16.1623235 ↓ |
| 2024-08-11 | 0.0814852 | 6316492.6628493 | 494386.04743408 | 0.03680879 ↑ | -14.83296464 ↓ |
| 2024-08-10 | 0.0814552 | 6307036.9269166 | 343703.58358053 | -2.43895962 ↓ | -13.11873421 ↓ |
| 2024-08-09 | 0.0834915 | 6457291.8377746 | 461552.76580997 | -0.64514952 ↓ | -12.36701353 ↓ |
| 2024-08-08 | 0.0840337 | 6492552.6214398 | 517409.77725151 | -0.18453667 ↓ | -16.04708135 ↓ |
| 2024-08-07 | 0.0841967 | 6498684.749406 | 421509.07903062 | -6.57567803 ↓ | -16.77914845 ↓ |
| 2024-08-06 | 0.0901229 | 6949612.087633 | 347711.88378377 | -3.67701438 ↓ | -10.83652038 ↓ |
| 2024-08-05 | 0.0935633 | 7207743.4817574 | 618665.85410815 | -2.39478065 ↓ | -1.92336131 ↓ |
| 2024-08-04 | 0.0956769 | 7363222.4456253 | 537614.68018899 | 2.05033598 ↑ | -6.24614787 ↓ |
| 2024-08-03 | 0.0937510 | 7208209.1438856 | 523021.16644582 | -1.59798322 ↓ | -8.70884868 ↓ |
| 2024-08-02 | 0.0952741 | 7317368.0571015 | 458154.98422481 | -4.81746639 ↓ | -8.8245542 ↓ |
| 2024-08-01 | 0.1000962 | 7679034.7058573 | 296548.92663627 | -1.28840714 ↓ | -3.44981942 ↓ |
| 2024-07-31 | 0.1011727 | 7753017.6592551 | 385877.06547319 | 0.09555866 ↑ | -4.3565837 ↓ |
| 2024-07-30 | 0.1010743 | 7737921.863295 | 417912.25535073 | 6.05429546 ↑ | -6.33734747 ↓ |
| 2024-07-29 | 0.0953981 | 7295926.5742431 | 564154.06365563 | -6.5195588 ↓ | -15.65440811 ↓ |
| 2024-07-28 | 0.1020514 | 7795932.3592781 | 678078.7772676 | -0.6261556 ↓ | -15.82521797 ↓ |
| 2024-07-27 | 0.1024240 | 7814402.0214785 | 697087.5548637 | -1.98226437 ↓ | -19.38420646 ↓ |
| 2024-07-26 | 0.1044954 | 7961281.7080443 | 656209.84918855 | 0.79348368 ↑ | -16.91391818 ↓ |
| 2024-07-25 | 0.1036727 | 7888548.8041352 | 480245.05633948 | -1.99857721 ↓ | -15.70099354 ↓ |
| 2024-07-24 | 0.1057870 | 8037452.7267455 | 405168.16219681 | -1.97022314 ↓ | -14.69928873 ↓ |
| 2024-07-23 | 0.1079074 | 8186900.1424706 | 462723.99427722 | -4.59443768 ↓ | -15.54124042 ↓ |
| 2024-07-22 | 0.1131318 | 8571722.9478318 | 247729.70747537 | -6.69307185 ↓ | -15.16801469 ↓ |
| 2024-07-21 | 0.1212470 | 9176127.6542548 | 399576.52017061 | -4.5689988 ↓ | -12.67461245 ↓ |
| 2024-07-20 | 0.1270520 | 9606936.1741687 | 578477.04602279 | 1.02126698 ↑ | -8.83183073 ↓ |
| 2024-07-19 | 0.1258257 | 9508961.7249838 | 676053.10158455 | 2.31096875 ↑ | -10.45373383 ↓ |
| 2024-07-18 | 0.1229836 | 9289737.0006125 | 419981.89982645 | -0.83486808 ↓ | -13.72692167 ↓ |
| 2024-07-17 | 0.1240190 | 9363565.6567466 | 418336.80951813 | -2.93072552 ↓ | -11.02056137 ↓ |
| 2024-07-16 | 0.1277633 | 9641195.2347707 | 486218.60302182 | -4.19660083 ↓ | -8.60596958 ↓ |
| 2024-07-15 | 0.1333599 | 10056761.296263 | 713475.72540034 | -3.95057203 ↓ | -12.31682146 ↓ |
| 2024-07-14 | 0.1389307 | 10470707.396367 | 573889.20407155 | -0.41676939 ↓ | -18.95942725 ↓ |
| 2024-07-13 | 0.1393600 | 10496928.25392 | 535891.9713517 | -1.09381236 ↓ | -13.44532585 ↓ |
| 2024-07-12 | 0.1409012 | 10607928.749175 | 558030.19810733 | -1.34376827 ↓ | -13.53367056 ↓ |
| 2024-07-11 | 0.1428204 | 10748906.353207 | 624457.8209807 | 2.46648765 ↑ | -15.37308873 ↓ |
| 2024-07-10 | 0.1393826 | 10483851.96087 | 675039.5262447 | -0.29427374 ↓ | -23.27293317 ↓ |
| 2024-07-09 | 0.1397939 | 10505095.895007 | 475249.89583829 | -8.08648536 ↓ | -20.16603784 ↓ |
| 2024-07-08 | 0.1520208 | 11412191.136352 | 411219.35001796 | -11.32378495 ↓ | -14.3072067 ↓ |
| 2024-07-07 | 0.1714112 | 12851466.579761 | 567517.18845999 | 6.46125549 ↑ | 19.13279602 ↑ |
| 2024-07-06 | 0.1610081 | 12056080.798478 | 693025.91979995 | -1.19476402 ↓ | 24.4779493 ↑ |
| 2024-07-05 | 0.1629550 | 12184051.342703 | 511226.55256293 | -3.44250503 ↓ | 41.84436849 ↑ |
| 2024-07-04 | 0.1687648 | 12601894.79021 | 655555.449618 | -7.09866487 ↓ | 65.19870643 ↑ |
| 2024-07-03 | 0.1817510 | 13552472.510935 | 569367.23565692 | 3.69229052 ↑ | 47.59104518 ↑ |
| 2024-07-02 | 0.1751058 | 13037288.577037 | 423093.9028273 | -1.0125136 ↓ | 70.08206207 ↑ |
| 2024-07-01 | 0.1768970 | 13151260.885215 | 517502.14841667 | 22.94542157 ↑ | 59.73493824 ↑ |
| 2024-06-30 | 0.1439639 | 10689682.253254 | 700645.09229246 | 11.30235494 ↑ | 22.76922322 ↑ |
| 2024-06-29 | 0.1293467 | 9594022.5829525 | 595414.83251594 | 12.58995171 ↑ | 12.44181435 ↑ |
| 2024-06-28 | 0.1148830 | 8512030.8327913 | 596795.72111071 | 12.45545688 ↑ | 0.19682927 ↑ |
| 2024-06-27 | 0.1021587 | 7560642.3778117 | 538052.72928394 | -15.81039587 ↓ | -20.20782021 ↓ |
| 2024-06-26 | 0.1213435 | 8967975.2646701 | 593760.97277014 | 17.86220112 ↑ | -14.2252149 ↓ |
| 2024-06-25 | 0.1029537 | 7599903.4780466 | 740827.57870841 | -7.03452302 ↓ | -14.51978288 ↓ |
| 2024-06-24 | 0.1107375 | 8163857.2345935 | 576503.21763618 | -5.56550408 ↓ | -26.31537989 ↓ |
| 2024-06-23 | 0.1168134 | 8599766.0430838 | 640663.4052084 | 1.54652213 ↑ | -26.23563114 ↓ |
| 2024-06-22 | 0.1157650 | 8511031.3812662 | 585182.46215651 | 0.96613012 ↑ | -27.94069604 ↓ |
| 2024-06-21 | 0.1148129 | 8431238.8652706 | 587678.59340155 | -9.64087778 ↓ | -31.26239923 ↓ |
| 2024-06-20 | 0.1270726 | 9320792.8314542 | 421158.62380596 | -10.15932959 ↓ | -24.88038458 ↓ |
| 2024-06-19 | 0.1414676 | 10366092.826111 | 635662.81618045 | 16.85664888 ↑ | -9.23641359 ↓ |
| 2024-06-18 | 0.1208069 | 8843917.7980646 | 421260.92832757 | -22.88787309 ↓ | -28.00411534 ↓ |
| 2024-06-17 | 0.1566640 | 11457676.906616 | 479386.78485245 | -2.88551712 ↓ | -4.06720362 ↓ |
| 2024-06-16 | 0.1613333 | 11789626.973501 | 498646.40670268 | 0.33694469 ↑ | 0.23240083 ↑ |
| 2024-06-15 | 0.1608815 | 11748048.361761 | 489257.04237931 | -3.62726736 ↓ | -1.00129594 ↓ |
| 2024-06-14 | 0.1669368 | 12183809.868923 | 629965.29234941 | -1.31446607 ↓ | 3.63134551 ↑ |
| 2024-06-13 | 0.1691603 | 12341158.324312 | 430630.3012088 | 8.47426552 ↑ | -6.72981333 ↓ |
| 2024-06-12 | 0.1559451 | 11374442.995673 | 329247.23668882 | -7.06321752 ↓ | -10.38320044 ↓ |
| 2024-06-11 | 0.1677970 | 12235939.396636 | 508391.5374371 | 2.75006696 ↑ | -5.38349937 ↓ |
| 2024-06-10 | 0.1632888 | 11904226.502812 | 379802.88577171 | 1.44729535 ↑ | -3.00643198 ↓ |
| 2024-06-09 | 0.1609562 | 11730632.577477 | 556851.47661339 | -0.95534555 ↓ | -13.44254787 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Abelian worth?
As on today's crypto exchange rates, one Abelian worth is $0.0615462.