ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,564.41
      1.08%
      US Tech 100
      19,255.20
      1.29%
      Dow Jones
      40,415.44
      0.32%
      Brent Oil
      81.795
      0.34%
      Bitcoin
      67,602.79
      0.00%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. DGFX
      5. ABEL Finance (DigiFinex:ABELUSDT)

      6. ABEL Finance (DigiFinex:ABELUSDT) Historical

      ABELUSDT ABEL Finance

      0.003607
      0.00 (0.00%)
      20:02:01 - Realtime Data

      ABELUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 22 2024 0.003607 0.00 0.00% 0.003607 0.003607 0.003607 0.00
      Jul 21 2024 0.003607 0.00 0.00% 0.003608 0.003655 0.003607 54,288.00
      Jul 20 2024 0.003607 0.00000200 0.06% 0.003605 0.003655 0.003604 139,268.00
      Jul 19 2024 0.003605 0.00000200 0.06% 0.0036 0.00361 0.0036 59,834.00
      Jul 18 2024 0.003603 0.000402 12.56% 0.007598 0.007598 0.0032 60,774.00
      Jul 17 2024 0.003201 -0.0044 -57.89% 0.007598 0.007598 0.0032 16,897.00
      Jul 16 2024 0.007601 -0.00000100 -0.01% 0.0076 0.007774 0.007599 304,540.00
      Jul 15 2024 0.007602 0.00000300 0.04% 0.007599 0.007808 0.007599 465,095.00
      Jul 14 2024 0.007599 -0.00000200 -0.03% 0.007601 0.007808 0.007599 542,017.00
      Jul 13 2024 0.007601 0.00000200 0.03% 0.0076 0.007685 0.007599 447,905.00
      Jul 12 2024 0.007599 -0.00000200 -0.03% 0.007601 0.007799 0.007599 514,954.00
      Jul 11 2024 0.007601 0.00000100 0.01% 0.007599 0.007709 0.007599 183,491.00
      Jul 10 2024 0.0076 0.00 0.00% 0.007601 0.007602 0.007599 46,197.00
      Jul 09 2024 0.0076 0.00 0.00% 0.007599 0.007699 0.007599 463,841.00
      Jul 08 2024 0.0076 0.00 0.00% 0.0076 0.007681 0.007599 505,264.00
      Jul 07 2024 0.0076 0.00000100 0.01% 0.007599 0.007651 0.007599 492,321.00
      Jul 06 2024 0.007599 -0.00000300 -0.04% 0.007601 0.021662 0.007599 441,758.00
      Jul 05 2024 0.007602 0.00000100 0.01% 0.0076 0.021662 0.007599 496,049.00
      Jul 04 2024 0.007601 0.00 0.00% 0.0076 0.007777 0.007599 540,966.00
      Jul 03 2024 0.007601 0.00000200 0.03% 0.0076 0.007675 0.007599 552,834.00
      Jul 02 2024 0.007599 -0.00000200 -0.03% 0.007599 0.007675 0.007599 529,008.00
      Jul 01 2024 0.007601 0.00000200 0.03% 0.0076 0.007677 0.007599 453,314.00
      Jun 30 2024 0.007599 -0.00000200 -0.03% 0.007599 0.007677 0.007599 525,754.00
      Jun 29 2024 0.007601 0.00 0.00% 0.0076 0.007683 0.007599 556,007.00
      Jun 28 2024 0.007601 0.00000100 0.01% 0.007601 0.011756 0.007599 524,549.00
      Jun 27 2024 0.0076 -0.00000100 -0.01% 0.007601 0.00958 0.007599 519,965.00
      Jun 26 2024 0.007601 0.00000200 0.03% 0.007601 0.007714 0.007599 498,326.00
      Jun 25 2024 0.007599 -0.00000300 -0.04% 0.007603 0.007668 0.007599 564,089.00
      Jun 24 2024 0.007602 0.00 0.00% 0.007602 0.007719 0.007601 553,462.00
      Jun 23 2024 0.007602 0.00000100 0.01% 0.007601 0.0094 0.007601 496,205.00
      Jun 22 2024 0.007601 -0.00000100 -0.01% 0.007603 0.007609 0.007601 515,085.00
      Jun 21 2024 0.007602 0.00000100 0.01% 0.007601 0.007609 0.007599 518,776.00
      Jun 20 2024 0.007601 0.00000100 0.01% 0.007601 0.007723 0.007599 542,732.00
      Jun 19 2024 0.0076 -0.000425 -5.30% 0.008024 0.009264 0.007599 620,708.00
      Jun 18 2024 0.008025 0.00 0.00% 0.008025 0.009997 0.008023 545,965.00
      Jun 17 2024 0.008025 0.00000200 0.02% 0.008026 0.008188 0.008023 434,771.00
      Jun 16 2024 0.008023 -0.00000100 -0.01% 0.008025 0.008083 0.008023 454,683.00
      Jun 15 2024 0.008024 0.00 0.00% 0.008026 0.008228 0.008023 487,736.00
      Jun 14 2024 0.008024 0.00000100 0.01% 0.007981 0.034 0.007654 499,264.00
      Jun 13 2024 0.008023 -0.00615 -43.39% 0.014171 0.034 0.007599 555,939.00
      Jun 12 2024 0.014173 0.005314 59.98% 0.008313 0.034 0.007599 470,237.00
      Jun 11 2024 0.008859 0.000544 6.54% 0.008313 0.008914 0.008312 502,719.00
      Jun 10 2024 0.008315 0.00000100 0.01% 0.034 0.034 0.008312 501,081.00
      Jun 09 2024 0.008314 0.000714 9.39% 0.007792 0.034 0.007599 729,167.00
      Jun 08 2024 0.0076 -0.00000100 -0.01% 0.007599 0.008094 0.007599 696,885.00
      Jun 07 2024 0.007601 -0.000268 -3.41% 0.007602 0.008077 0.007599 596,492.00
      Jun 06 2024 0.007869 0.000268 3.53% 0.0076 0.008077 0.007599 522,815.00
      Jun 05 2024 0.007601 -0.000057 -0.74% 0.007599 0.008061 0.007599 701,255.00
      Jun 04 2024 0.007658 0.000059 0.78% 0.007842 0.008175 0.007599 718,322.00
      Jun 03 2024 0.007599 -0.000024 -0.31% 0.007811 0.008096 0.007599 691,357.00
      Jun 02 2024 0.007623 -0.000164 -2.11% 0.0076 0.008065 0.007599 837,925.00
      Jun 01 2024 0.007787 0.000188 2.47% 0.007601 0.008163 0.007599 812,140.00
      May 31 2024 0.007599 -0.000109 -1.41% 0.007699 0.008115 0.007599 861,259.00
      May 30 2024 0.007708 0.000107 1.41% 0.007924 0.008121 0.007599 831,090.00
      May 29 2024 0.007601 -0.000215 -2.75% 0.007919 0.008078 0.007599 653,974.00
      May 28 2024 0.007816 0.000214 2.82% 0.007985 0.008078 0.007599 759,022.00
      May 27 2024 0.007602 0.00000100 0.01% 0.007599 0.008096 0.007599 1,031,224.00
      May 26 2024 0.007601 -0.000064 -0.83% 0.007599 0.008091 0.007599 786,638.00
      May 25 2024 0.007665 -0.000315 -3.95% 0.007601 0.008083 0.007599 825,751.00
      May 24 2024 0.00798 0.00012 1.53% 0.007937 0.008105 0.007599 781,632.00
      May 23 2024 0.00786 -0.000085 -1.07% 0.0076 0.008097 0.007599 801,113.00
      May 22 2024 0.007945 0.000344 4.53% 0.007842 0.008179 0.007599 789,892.00
      May 21 2024 0.007601 -0.000387 -4.84% 0.007746 0.008201 0.007599 947,090.00
      May 20 2024 0.007988 0.00033 4.31% 0.007601 0.008111 0.007599 898,343.00
      May 19 2024 0.007658 0.000057 0.75% 0.007843 0.008111 0.007599 714,967.00
      May 18 2024 0.007601 -0.000137 -1.77% 0.007965 0.008095 0.007599 822,791.00
      May 17 2024 0.007738 -0.000152 -1.93% 0.007829 0.008137 0.007599 945,817.00
      May 16 2024 0.00789 0.00029 3.82% 0.007977 0.008086 0.007599 853,877.00
      May 15 2024 0.0076 0.00 0.00% 0.007883 0.00813 0.007599 693,716.00
      May 14 2024 0.0076 0.00 0.00% 0.007721 0.00813 0.007599 834,212.00
      May 13 2024 0.0076 -0.000035 -0.46% 0.0076 0.008103 0.007599 816,093.00
      May 12 2024 0.007635 0.000034 0.45% 0.007836 0.0477 0.007599 630,371.00
      May 11 2024 0.007601 -0.000092 -1.20% 0.007974 0.008102 0.007599 1,036,470.00
      May 10 2024 0.007693 -0.000067 -0.86% 0.0076 0.008078 0.007599 738,669.00
      May 09 2024 0.00776 -0.000237 -2.96% 0.007599 0.008057 0.007599 944,850.00
      May 08 2024 0.007997 0.000395 5.20% 0.007599 0.008081 0.007599 1,030,284.00
      May 07 2024 0.007602 0.00000100 0.01% 0.007601 0.008113 0.007599 848,711.00
      May 06 2024 0.007601 0.00000100 0.01% 0.007601 0.008246 0.007599 755,882.00
      May 05 2024 0.0076 0.00000100 0.01% 0.007599 0.008088 0.007599 809,215.00
      May 04 2024 0.007599 -0.00000100 -0.01% 0.007601 0.008088 0.007599 602,624.00
      May 03 2024 0.0076 -0.000098 -1.27% 0.007601 0.007969 0.007599 642,153.00
      May 02 2024 0.007698 -0.00008 -1.03% 0.007801 0.008115 0.007599 754,290.00
      May 01 2024 0.007778 0.000049 0.63% 0.00776 0.008118 0.007599 763,610.00
      Apr 30 2024 0.007729 -0.000246 -3.08% 0.009588 0.012025 0.007599 761,590.00
      Apr 29 2024 0.007975 0.000374 4.92% 0.009681 0.0477 0.007599 738,541.00
      Apr 28 2024 0.007601 -0.002063 -21.35% 0.009664 0.009733 0.007599 555,742.00
      Apr 27 2024 0.009664 -0.00000200 -0.02% 0.009663 0.009794 0.009662 467,726.00
      Apr 26 2024 0.009666 0.001866 23.92% 0.007945 0.009794 0.007599 911,901.00
      Apr 25 2024 0.0078 0.000025 0.32% 0.007599 0.008082 0.007599 734,685.00
      Apr 24 2024 0.007775 -0.000158 -1.99% 0.007612 0.008082 0.007599 706,509.00

      Your Recent History

      DGFX
      ABELUSDT
      ABEL Finance
      BOV
      R9AS5L
      Racoes Argo PNA
      LSE
      17GX
      Bk. America.28
      Delayed Upgrade Clock