Identifier on Huobi: abbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0832 USDT |
25,574,233.2988 ABBC |
0.0835 USDT |
0.0824 USDT |
0.0831 USDT |
0.0836 USDT |
| 2023-04-02 |
0.0827 USDT |
25,035,995.3564 ABBC |
0.0827 USDT |
0.0815 USDT |
0.0821 USDT |
0.0838 USDT |
| 2023-04-01 |
0.0818 USDT |
26,063,603.7917 ABBC |
0.0798 USDT |
0.0794 USDT |
0.0810 USDT |
0.0828 USDT |
| 2023-03-31 |
0.0798 USDT |
27,465,244.4793 ABBC |
0.0788 USDT |
0.0758 USDT |
0.0796 USDT |
0.0798 USDT |
| 2023-03-30 |
0.0811 USDT |
27,228,066.2811 ABBC |
0.0857 USDT |
0.0760 USDT |
0.0780 USDT |
0.0803 USDT |
| 2023-03-29 |
0.0822 USDT |
26,688,758.0256 ABBC |
0.0758 USDT |
0.0757 USDT |
0.0761 USDT |
0.0862 USDT |
| 2023-03-28 |
0.0745 USDT |
30,922,830.8126 ABBC |
0.0734 USDT |
0.0721 USDT |
0.0733 USDT |
0.0755 USDT |
| 2023-03-27 |
0.0733 USDT |
26,288,319.6737 ABBC |
0.0731 USDT |
0.0719 USDT |
0.0728 USDT |
0.0727 USDT |
| 2023-03-26 |
0.0748 USDT |
20,475,736.2731 ABBC |
0.0741 USDT |
0.0737 USDT |
0.0743 USDT |
0.0741 USDT |
| 2023-03-25 |
0.0739 USDT |
21,670,150.5224 ABBC |
0.0734 USDT |
0.0727 USDT |
0.0733 USDT |
0.0743 USDT |
| 2023-03-24 |
0.0734 USDT |
17,520,763.8944 ABBC |
0.0730 USDT |
0.0723 USDT |
0.0732 USDT |
0.0733 USDT |
| 2023-03-23 |
0.0729 USDT |
23,878,743.1122 ABBC |
0.0721 USDT |
0.0717 USDT |
0.0724 USDT |
0.0732 USDT |
| 2023-03-22 |
0.0720 USDT |
24,085,297.1817 ABBC |
0.0705 USDT |
0.0699 USDT |
0.0707 USDT |
0.0719 USDT |
| 2023-03-21 |
0.0705 USDT |
28,213,110.1869 ABBC |
0.0685 USDT |
0.0684 USDT |
0.0690 USDT |
0.0701 USDT |
| 2023-03-20 |
0.0708 USDT |
25,865,574.1924 ABBC |
0.0709 USDT |
0.0667 USDT |
0.0687 USDT |
0.0684 USDT |
| 2023-03-19 |
0.0719 USDT |
21,135,830.6883 ABBC |
0.0722 USDT |
0.0703 USDT |
0.0709 USDT |
0.0709 USDT |
| 2023-03-18 |
0.0723 USDT |
19,398,279.4788 ABBC |
0.0723 USDT |
0.0713 USDT |
0.0723 USDT |
0.0722 USDT |
| 2023-03-17 |
0.0726 USDT |
20,891,563.8286 ABBC |
0.0729 USDT |
0.0704 USDT |
0.0724 USDT |
0.0727 USDT |
| 2023-03-16 |
0.0718 USDT |
22,895,373.3745 ABBC |
0.0706 USDT |
0.0703 USDT |
0.0711 USDT |
0.0719 USDT |
| 2023-03-15 |
0.0727 USDT |
24,776,449.4210 ABBC |
0.0700 USDT |
0.0694 USDT |
0.0702 USDT |
0.0714 USDT |
| 2023-03-14 |
0.0680 USDT |
28,126,874.0851 ABBC |
0.0655 USDT |
0.0654 USDT |
0.0659 USDT |
0.0698 USDT |
| 2023-03-13 |
0.0655 USDT |
31,709,080.6457 ABBC |
0.0650 USDT |
0.0642 USDT |
0.0651 USDT |
0.0657 USDT |
| 2023-03-12 |
0.0646 USDT |
28,309,272.5699 ABBC |
0.0648 USDT |
0.0639 USDT |
0.0646 USDT |
0.0650 USDT |
| 2023-03-11 |
0.0643 USDT |
21,461,836.7322 ABBC |
0.0650 USDT |
0.0625 USDT |
0.0635 USDT |
0.0644 USDT |
| 2023-03-10 |
0.0647 USDT |
23,426,627.4938 ABBC |
0.0651 USDT |
0.0618 USDT |
0.0642 USDT |
0.0650 USDT |
| 2023-03-09 |
0.0663 USDT |
34,166,870.6541 ABBC |
0.0662 USDT |
0.0638 USDT |
0.0652 USDT |
0.0652 USDT |
| 2023-03-08 |
0.0694 USDT |
38,254,119.0364 ABBC |
0.0715 USDT |
0.0649 USDT |
0.0668 USDT |
0.0661 USDT |
| 2023-03-07 |
0.0723 USDT |
30,453,431.3007 ABBC |
0.0733 USDT |
0.0706 USDT |
0.0712 USDT |
0.0712 USDT |
| 2023-03-06 |
0.0741 USDT |
32,245,352.7919 ABBC |
0.0743 USDT |
0.0732 USDT |
0.0735 USDT |
0.0735 USDT |
| 2023-03-05 |
0.0745 USDT |
32,663,487.8271 ABBC |
0.0746 USDT |
0.0739 USDT |
0.0743 USDT |
0.0743 USDT |
| 2023-03-04 |
0.0742 USDT |
29,462,045.7479 ABBC |
0.0728 USDT |
0.0727 USDT |
0.0730 USDT |
0.0750 USDT |
| 2023-03-03 |
0.0721 USDT |
22,564,901.3733 ABBC |
0.0725 USDT |
0.0703 USDT |
0.0716 USDT |
0.0728 USDT |
| 2023-03-02 |
0.0724 USDT |
16,292,871.9948 ABBC |
0.0737 USDT |
0.0703 USDT |
0.0716 USDT |
0.0717 USDT |
| 2023-03-01 |
0.0742 USDT |
18,115,349.7382 ABBC |
0.0740 USDT |
0.0732 USDT |
0.0736 USDT |
0.0736 USDT |
| 2023-02-28 |
0.0734 USDT |
19,753,844.9516 ABBC |
0.0710 USDT |
0.0706 USDT |
0.0712 USDT |
0.0743 USDT |
| 2023-02-27 |
0.0736 USDT |
24,048,213.3778 ABBC |
0.0752 USDT |
0.0710 USDT |
0.0712 USDT |
0.0710 USDT |
| 2023-02-26 |
0.0759 USDT |
25,379,395.4146 ABBC |
0.0767 USDT |
0.0749 USDT |
0.0754 USDT |
0.0752 USDT |
| 2023-02-25 |
0.0774 USDT |
18,348,265.8314 ABBC |
0.0787 USDT |
0.0764 USDT |
0.0766 USDT |
0.0765 USDT |
| 2023-02-24 |
0.0792 USDT |
19,631,689.4102 ABBC |
0.0814 USDT |
0.0773 USDT |
0.0777 USDT |
0.0778 USDT |
| 2023-02-23 |
0.0805 USDT |
23,785,204.6572 ABBC |
0.0770 USDT |
0.0751 USDT |
0.0767 USDT |
0.0811 USDT |
| 2023-02-22 |
0.0773 USDT |
24,877,296.6552 ABBC |
0.0772 USDT |
0.0748 USDT |
0.0752 USDT |
0.0752 USDT |
| 2023-02-21 |
0.0770 USDT |
19,844,631.1595 ABBC |
0.0767 USDT |
0.0761 USDT |
0.0768 USDT |
0.0775 USDT |
| 2023-02-20 |
0.0758 USDT |
16,483,234.1668 ABBC |
0.0755 USDT |
0.0748 USDT |
0.0752 USDT |
0.0764 USDT |
| 2023-02-19 |
0.0755 USDT |
17,401,223.5724 ABBC |
0.0755 USDT |
0.0744 USDT |
0.0755 USDT |
0.0764 USDT |
| 2023-02-18 |
0.0755 USDT |
18,408,318.9728 ABBC |
0.0760 USDT |
0.0744 USDT |
0.0755 USDT |
0.0753 USDT |
| 2023-02-17 |
0.0755 USDT |
17,032,076.2865 ABBC |
0.0762 USDT |
0.0749 USDT |
0.0752 USDT |
0.0760 USDT |
| 2023-02-16 |
0.0767 USDT |
27,284,193.9782 ABBC |
0.0756 USDT |
0.0747 USDT |
0.0754 USDT |
0.0770 USDT |
| 2023-02-15 |
0.0750 USDT |
22,747,229.3658 ABBC |
0.0748 USDT |
0.0745 USDT |
0.0751 USDT |
0.0753 USDT |
| 2023-02-14 |
0.0759 USDT |
23,499,721.9974 ABBC |
0.0768 USDT |
0.0746 USDT |
0.0753 USDT |
0.0749 USDT |
| 2023-02-13 |
0.0772 USDT |
26,142,352.9976 ABBC |
0.0772 USDT |
0.0763 USDT |
0.0768 USDT |
0.0772 USDT |