ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,319.60
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      81.965
      0.81%
      Bitcoin
      68,588.61
      0.98%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. DGFX
      5. ABEL Finance (DigiFinex:ABELUSDT)

      6. ABEL Finance (DigiFinex:ABELUSDT) Historical

      ABELUSDT ABEL Finance

      0.007982
      0.000122 (1.55%)
      19:41:41 - Realtime Data

      ABELUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Apr 23 2024 0.007933 0.000333 4.38% 0.007602 0.008089 0.007599 801,715.00
      Apr 22 2024 0.0076 -0.000161 -2.07% 0.007601 0.008063 0.007599 715,506.00
      Apr 21 2024 0.007761 0.00016 2.10% 0.007599 0.008118 0.007599 876,443.00
      Apr 20 2024 0.007601 -0.000284 -3.60% 0.007599 0.008118 0.007599 895,710.00
      Apr 19 2024 0.007885 0.000226 2.95% 0.007887 0.00809 0.007599 992,457.00
      Apr 18 2024 0.007659 0.000058 0.76% 0.0076 0.008076 0.007599 622,628.00
      Apr 17 2024 0.007601 0.00 0.00% 0.007655 0.008064 0.007599 694,342.00
      Apr 16 2024 0.007601 0.00000100 0.01% 0.007767 0.008068 0.007599 619,740.00
      Apr 15 2024 0.0076 0.00 0.00% 0.007601 0.008069 0.007599 645,722.00
      Apr 14 2024 0.0076 -0.00000100 -0.01% 0.0076 0.00803 0.007599 532,294.00
      Apr 13 2024 0.007601 -0.000234 -2.99% 0.0076 0.008085 0.007599 653,438.00
      Apr 12 2024 0.007835 0.000235 3.09% 0.007599 0.008093 0.007599 856,577.00
      Apr 11 2024 0.0076 0.00000100 0.01% 0.007757 0.00808 0.007599 683,650.00
      Apr 10 2024 0.007599 -0.000403 -5.04% 0.008007 0.010005 0.007535 718,393.00
      Apr 09 2024 0.008002 0.000487 6.48% 0.007515 0.008093 0.007514 848,244.00
      Apr 08 2024 0.007515 -0.000181 -2.35% 0.007515 0.008051 0.007514 908,177.00
      Apr 07 2024 0.007696 0.000123 1.62% 0.007514 0.008195 0.007514 1,010,513.00
      Apr 06 2024 0.007573 0.000059 0.79% 0.007516 0.008027 0.007514 607,996.00
      Apr 05 2024 0.007514 -0.00000200 -0.03% 0.007514 0.008222 0.007514 796,201.00
      Apr 04 2024 0.007516 -0.000284 -3.64% 0.007879 0.008222 0.007514 1,030,881.00
      Apr 03 2024 0.0078 0.000286 3.81% 0.007514 0.008035 0.007514 856,504.00
      Apr 02 2024 0.007514 -0.00000300 -0.04% 0.007809 0.00795 0.007514 422,185.00
      Apr 01 2024 0.007517 0.00000200 0.03% 0.007746 0.008003 0.007514 525,139.00
      Mar 31 2024 0.007515 -0.000237 -3.06% 0.007954 0.008078 0.007514 874,234.00
      Mar 30 2024 0.007752 -0.000033 -0.42% 0.007544 0.008078 0.007514 659,982.00
      Mar 29 2024 0.007785 0.000084 1.09% 0.007698 0.008771 0.007514 629,041.00
      Mar 28 2024 0.007701 0.000129 1.70% 0.007696 0.009101 0.007501 887,847.00
      Mar 27 2024 0.007572 0.00007 0.93% 0.007839 0.008088 0.007501 717,890.00
      Mar 26 2024 0.007502 -0.00000100 -0.01% 0.007501 0.008033 0.007501 743,573.00
      Mar 25 2024 0.007503 0.00000200 0.03% 0.007501 0.008037 0.007501 709,314.00
      Mar 24 2024 0.007501 -0.000292 -3.75% 0.007962 0.008103 0.007501 849,658.00
      Mar 23 2024 0.007793 0.000291 3.88% 0.007747 0.008103 0.007159 1,124,870.00
      Mar 22 2024 0.007502 0.000142 1.93% 0.007465 0.009201 0.007159 1,091,980.00
      Mar 21 2024 0.00736 0.000065 0.89% 0.007159 0.008046 0.007159 1,003,473.00
      Mar 20 2024 0.007295 0.000113 1.57% 0.007511 0.008062 0.006877 1,186,305.00
      Mar 19 2024 0.007182 -0.0002 -2.71% 0.007853 0.008123 0.006743 1,047,119.00
      Mar 18 2024 0.007382 -0.000093 -1.24% 0.007603 0.008058 0.006536 1,131,163.00
      Mar 17 2024 0.007475 -0.001583 -17.48% 0.009057 0.009125 0.006601 622,810.00
      Mar 16 2024 0.009058 0.00000200 0.02% 0.009058 0.009145 0.009055 449,770.00
      Mar 15 2024 0.009056 -0.00000100 -0.01% 0.009057 0.009184 0.009055 426,263.00
      Mar 14 2024 0.009057 0.00 0.00% 0.009056 0.009153 0.009055 465,442.00
      Mar 13 2024 0.009057 -0.00000100 -0.01% 0.009055 0.009159 0.009055 449,380.00
      Mar 12 2024 0.009058 0.00000100 0.01% 0.009058 0.009174 0.009055 484,539.00
      Mar 11 2024 0.009057 -0.00000100 -0.01% 0.009058 0.009197 0.009055 495,726.00
      Mar 10 2024 0.009058 0.00 0.00% 0.009055 0.009197 0.009055 485,419.00
      Mar 09 2024 0.009058 0.00000100 0.01% 0.009056 0.009129 0.009055 489,242.00
      Mar 08 2024 0.009057 0.001052 13.14% 0.008003 0.009129 0.008003 502,436.00
      Mar 07 2024 0.008005 0.00000100 0.01% 0.008003 0.008181 0.008003 449,382.00
      Mar 06 2024 0.008004 0.00 0.00% 0.008003 0.008062 0.008003 263,693.00
      Mar 05 2024 0.008004 -0.00000100 -0.01% 0.008004 0.008084 0.008003 305,077.00
      Mar 04 2024 0.008005 -0.00000100 -0.01% 0.008005 0.008092 0.008003 482,185.00
      Mar 03 2024 0.008006 0.00000100 0.01% 0.008005 0.008099 0.008002 530,514.00
      Mar 02 2024 0.008005 0.00000200 0.02% 0.008003 0.008123 0.008002 491,021.00
      Mar 01 2024 0.008003 -0.000055 -0.68% 0.008004 0.008145 0.008003 443,471.00
      Feb 29 2024 0.008058 0.000054 0.67% 0.008004 0.008145 0.008003 509,567.00
      Feb 28 2024 0.008004 -0.000099 -1.22% 0.008007 0.008225 0.008003 475,268.00
      Feb 27 2024 0.008103 0.000099 1.24% 0.008004 0.008203 0.008003 469,480.00
      Feb 26 2024 0.008004 -0.00000100 -0.01% 0.008004 0.008124 0.008003 442,955.00
      Feb 25 2024 0.008005 0.00000200 0.02% 0.008005 0.008137 0.008003 479,065.00
      Feb 24 2024 0.008003 -0.00000100 -0.01% 0.008003 0.008131 0.008003 547,411.00

      Your Recent History

      DGFX
      ABELUSDT
      ABEL Finance
      Delayed Upgrade Clock