Abelian (ABEL) Historical Data

Abelian Historical Price Information

Get a full overview of the Abelian price history with our historical price data page. Access the entire Abelian value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Abelian price, as well as historical ABEL1 trading volume and market capitalization.

Track Abelian’s history in its entirety, ranging from the Abelian starting price to the most recent ABEL1 price data. Our ABEL1 price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Jun 21, 2026 - Jul 21, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Jul 20, 2026Jul 21, 2026 $ 0.08411 $ 0.08471 $ 0.08331 $ 0.08393 $ 19,593 $ 10.03M
Jul 19, 2026Jul 20, 2026 $ 0.08534 $ 0.08566 $ 0.08385 $ 0.08421 $ 20,516 $ 10.09M
Jul 18, 2026Jul 19, 2026 $ 0.08371 $ 0.08567 $ 0.08299 $ 0.08544 $ 20,444 $ 9.97M
Jul 17, 2026Jul 18, 2026 $ 0.08399 $ 0.08407 $ 0.08163 $ 0.08371 $ 18,141 $ 9.93M
Jul 16, 2026Jul 17, 2026 $ 0.08644 $ 0.08645 $ 0.08383 $ 0.08396 $ 20,624 $ 10.10M
Jul 15, 2026Jul 16, 2026 $ 0.08746 $ 0.08810 $ 0.08402 $ 0.08642 $ 22,670 $ 10.29M
Jul 14, 2026Jul 15, 2026 $ 0.08422 $ 0.09061 $ 0.08419 $ 0.08741 $ 34,830 $ 10.31M
Jul 13, 2026Jul 14, 2026 $ 0.08448 $ 0.08480 $ 0.08305 $ 0.08394 $ 17,086 $ 10.03M
Jul 12, 2026Jul 13, 2026 $ 0.08541 $ 0.08623 $ 0.08442 $ 0.08452 $ 14,581 $ 10.17M
Jul 11, 2026Jul 12, 2026 $ 0.08696 $ 0.08703 $ 0.08438 $ 0.08542 $ 17,309 $ 10.23M
Jul 10, 2026Jul 11, 2026 $ 0.08595 $ 0.09352 $ 0.08562 $ 0.08700 $ 23,718 $ 10.32M
Jul 09, 2026Jul 10, 2026 $ 0.08644 $ 0.08798 $ 0.08434 $ 0.08592 $ 18,642 $ 10.20M
Jul 08, 2026Jul 09, 2026 $ 0.08752 $ 0.08768 $ 0.08513 $ 0.08642 $ 19,823 $ 10.27M
Jul 07, 2026Jul 08, 2026 $ 0.08872 $ 0.08904 $ 0.08701 $ 0.08762 $ 30,904 $ 10.43M
Jul 06, 2026Jul 07, 2026 $ 0.08680 $ 0.08870 $ 0.08434 $ 0.08750 $ 27,418 $ 10.22M
Jul 05, 2026Jul 06, 2026 $ 0.08577 $ 0.08692 $ 0.08557 $ 0.08682 $ 19,566 $ 10.23M
Jul 04, 2026Jul 05, 2026 $ 0.08542 $ 0.08630 $ 0.08338 $ 0.08573 $ 19,251 $ 10.13M
Jul 03, 2026Jul 04, 2026 $ 0.08559 $ 0.08579 $ 0.08335 $ 0.08536 $ 26,039 $ 10.03M
Jul 02, 2026Jul 03, 2026 $ 0.08635 $ 0.08797 $ 0.08514 $ 0.08558 $ 22,001 $ 10.22M
Jul 01, 2026Jul 02, 2026 $ 0.08400 $ 0.08786 $ 0.08386 $ 0.08642 $ 14,921 $ 10.11M
Jun 30, 2026Jul 01, 2026 $ 0.08687 $ 0.08688 $ 0.08323 $ 0.08401 $ 27,750 $ 10.07M
Jun 29, 2026Jun 30, 2026 $ 0.08518 $ 0.08861 $ 0.08496 $ 0.08694 $ 27,142 $ 10.26M
Jun 28, 2026Jun 29, 2026 $ 0.08453 $ 0.08670 $ 0.08310 $ 0.08571 $ 24,344 $ 10.03M
Jun 27, 2026Jun 28, 2026 $ 0.08192 $ 0.08480 $ 0.08166 $ 0.08455 $ 21,625 $ 9.84M
Jun 26, 2026Jun 27, 2026 $ 0.08159 $ 0.08315 $ 0.08057 $ 0.08192 $ 20,963 $ 9.65M
Jun 25, 2026Jun 26, 2026 $ 0.08360 $ 0.08422 $ 0.08110 $ 0.08160 $ 17,059 $ 9.79M
Jun 24, 2026Jun 25, 2026 $ 0.08461 $ 0.09258 $ 0.08131 $ 0.08352 $ 18,452 $ 9.94M
Jun 23, 2026Jun 24, 2026 $ 0.08888 $ 0.08922 $ 0.08459 $ 0.08486 $ 15,721 $ 10.23M
Jun 22, 2026Jun 23, 2026 $ 0.08984 $ 0.09090 $ 0.08810 $ 0.08890 $ 24,571 $ 10.60M
Jun 21, 2026Jun 22, 2026 $ 0.09403 $ 0.09417 $ 0.08798 $ 0.08984 $ 32,518 $ 10.68M

ABEL
Abelian
$ 0.08597
2.48%   Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.26T (2.08%)
Top
Gainers (64%)
Losers (36%)