Identifier on Huobi: abbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0783 USDT |
24,889,328.9972 ABBC |
0.0768 USDT |
0.0766 USDT |
0.0773 USDT |
0.0778 USDT |
| 2023-02-11 |
0.0763 USDT |
18,324,928.3605 ABBC |
0.0762 USDT |
0.0750 USDT |
0.0759 USDT |
0.0765 USDT |
| 2023-02-10 |
0.0758 USDT |
15,407,833.7323 ABBC |
0.0747 USDT |
0.0745 USDT |
0.0750 USDT |
0.0765 USDT |
| 2023-02-09 |
0.0761 USDT |
20,588,229.5046 ABBC |
0.0773 USDT |
0.0740 USDT |
0.0748 USDT |
0.0746 USDT |
| 2023-02-08 |
0.0770 USDT |
17,259,351.4450 ABBC |
0.0765 USDT |
0.0711 USDT |
0.0767 USDT |
0.0772 USDT |
| 2023-02-07 |
0.0764 USDT |
18,438,796.6227 ABBC |
0.0755 USDT |
0.0720 USDT |
0.0761 USDT |
0.0757 USDT |
| 2023-02-06 |
0.0769 USDT |
22,532,519.1156 ABBC |
0.0752 USDT |
0.0750 USDT |
0.0753 USDT |
0.0769 USDT |
| 2023-02-05 |
0.0752 USDT |
20,928,966.1601 ABBC |
0.0753 USDT |
0.0737 USDT |
0.0750 USDT |
0.0750 USDT |
| 2023-02-04 |
0.0752 USDT |
24,259,168.9779 ABBC |
0.0751 USDT |
0.0690 USDT |
0.0746 USDT |
0.0754 USDT |
| 2023-02-03 |
0.0759 USDT |
13,523,346.6382 ABBC |
0.0776 USDT |
0.0747 USDT |
0.0750 USDT |
0.0749 USDT |
| 2023-02-02 |
0.0774 USDT |
8,664,234.1724 ABBC |
0.0787 USDT |
0.0763 USDT |
0.0770 USDT |
0.0770 USDT |
| 2023-02-01 |
0.0771 USDT |
13,154,362.8634 ABBC |
0.0752 USDT |
0.0751 USDT |
0.0753 USDT |
0.0782 USDT |
| 2023-01-31 |
0.0742 USDT |
13,445,061.2624 ABBC |
0.0747 USDT |
0.0731 USDT |
0.0736 USDT |
0.0752 USDT |
| 2023-01-30 |
0.0775 USDT |
21,420,859.0778 ABBC |
0.0796 USDT |
0.0748 USDT |
0.0748 USDT |
0.0748 USDT |
| 2023-01-29 |
0.0798 USDT |
21,024,398.8493 ABBC |
0.0803 USDT |
0.0778 USDT |
0.0795 USDT |
0.0794 USDT |
| 2023-01-28 |
0.0798 USDT |
14,919,921.3417 ABBC |
0.0803 USDT |
0.0779 USDT |
0.0790 USDT |
0.0805 USDT |
| 2023-01-27 |
0.0779 USDT |
11,286,819.1520 ABBC |
0.0748 USDT |
0.0745 USDT |
0.0749 USDT |
0.0805 USDT |
| 2023-01-26 |
0.0746 USDT |
18,318,393.7731 ABBC |
0.0737 USDT |
0.0737 USDT |
0.0746 USDT |
0.0746 USDT |
| 2023-01-25 |
0.0770 USDT |
14,047,041.4543 ABBC |
0.0788 USDT |
0.0734 USDT |
0.0754 USDT |
0.0747 USDT |
| 2023-01-24 |
0.0793 USDT |
14,335,125.8361 ABBC |
0.0801 USDT |
0.0741 USDT |
0.0782 USDT |
0.0787 USDT |
| 2023-01-23 |
0.0821 USDT |
11,372,761.5157 ABBC |
0.0834 USDT |
0.0784 USDT |
0.0803 USDT |
0.0802 USDT |
| 2023-01-22 |
0.0838 USDT |
9,312,361.0434 ABBC |
0.0830 USDT |
0.0829 USDT |
0.0832 USDT |
0.0841 USDT |
| 2023-01-21 |
0.0831 USDT |
12,994,005.7496 ABBC |
0.0815 USDT |
0.0805 USDT |
0.0815 USDT |
0.0827 USDT |
| 2023-01-20 |
0.0822 USDT |
11,608,663.5746 ABBC |
0.0839 USDT |
0.0790 USDT |
0.0812 USDT |
0.0815 USDT |
| 2023-01-19 |
0.0837 USDT |
8,336,873.0696 ABBC |
0.0849 USDT |
0.0797 USDT |
0.0835 USDT |
0.0837 USDT |
| 2023-01-18 |
0.0867 USDT |
8,870,822.4018 ABBC |
0.0887 USDT |
0.0832 USDT |
0.0854 USDT |
0.0851 USDT |
| 2023-01-17 |
0.0910 USDT |
8,050,305.0991 ABBC |
0.0913 USDT |
0.0890 USDT |
0.0905 USDT |
0.0920 USDT |
| 2023-01-16 |
0.0914 USDT |
7,208,395.9127 ABBC |
0.0909 USDT |
0.0898 USDT |
0.0905 USDT |
0.0917 USDT |
| 2023-01-15 |
0.0908 USDT |
9,244,876.5714 ABBC |
0.0907 USDT |
0.0890 USDT |
0.0903 USDT |
0.0901 USDT |
| 2023-01-14 |
0.0922 USDT |
11,137,185.0168 ABBC |
0.0964 USDT |
0.0909 USDT |
0.0912 USDT |
0.0912 USDT |
| 2023-01-13 |
0.0953 USDT |
11,768,146.5883 ABBC |
0.0970 USDT |
0.0940 USDT |
0.0948 USDT |
0.0942 USDT |
| 2023-01-12 |
0.0964 USDT |
17,575,143.5513 ABBC |
0.0972 USDT |
0.0931 USDT |
0.0952 USDT |
0.0964 USDT |
| 2023-01-11 |
0.0951 USDT |
13,464,358.7183 ABBC |
0.0943 USDT |
0.0933 USDT |
0.0949 USDT |
0.0954 USDT |
| 2023-01-10 |
0.0939 USDT |
11,244,578.0998 ABBC |
0.0946 USDT |
0.0925 USDT |
0.0936 USDT |
0.0955 USDT |
| 2023-01-09 |
0.0957 USDT |
13,692,071.2678 ABBC |
0.0915 USDT |
0.0906 USDT |
0.0916 USDT |
0.0944 USDT |
| 2023-01-08 |
0.0916 USDT |
12,483,610.6646 ABBC |
0.0912 USDT |
0.0901 USDT |
0.0908 USDT |
0.0922 USDT |
| 2023-01-07 |
0.0913 USDT |
9,597,947.2135 ABBC |
0.0910 USDT |
0.0889 USDT |
0.0908 USDT |
0.0920 USDT |
| 2023-01-06 |
0.0929 USDT |
11,919,158.7627 ABBC |
0.0935 USDT |
0.0880 USDT |
0.0887 USDT |
0.0881 USDT |
| 2023-01-05 |
0.0893 USDT |
13,715,728.8933 ABBC |
0.0878 USDT |
0.0870 USDT |
0.0881 USDT |
0.0883 USDT |
| 2023-01-04 |
0.0866 USDT |
9,428,308.0881 ABBC |
0.0851 USDT |
0.0832 USDT |
0.0842 USDT |
0.0870 USDT |
| 2023-01-03 |
0.0840 USDT |
6,502,439.3704 ABBC |
0.0836 USDT |
0.0829 USDT |
0.0837 USDT |
0.0851 USDT |
| 2023-01-02 |
0.0851 USDT |
7,593,260.7136 ABBC |
0.0848 USDT |
0.0832 USDT |
0.0838 USDT |
0.0848 USDT |
| 2023-01-01 |
0.0858 USDT |
8,478,209.1416 ABBC |
0.0869 USDT |
0.0840 USDT |
0.0848 USDT |
0.0848 USDT |
| 2022-12-31 |
0.0867 USDT |
8,720,391.2508 ABBC |
0.0855 USDT |
0.0855 USDT |
0.0864 USDT |
0.0865 USDT |
| 2022-12-30 |
0.0851 USDT |
8,071,254.6817 ABBC |
0.0852 USDT |
0.0837 USDT |
0.0848 USDT |
0.0858 USDT |
| 2022-12-29 |
0.0844 USDT |
6,117,981.6244 ABBC |
0.0850 USDT |
0.0830 USDT |
0.0843 USDT |
0.0857 USDT |
| 2022-12-28 |
0.0856 USDT |
8,336,431.2713 ABBC |
0.0853 USDT |
0.0834 USDT |
0.0850 USDT |
0.0848 USDT |
| 2022-12-27 |
0.0876 USDT |
7,201,061.4454 ABBC |
0.0879 USDT |
0.0844 USDT |
0.0861 USDT |
0.0884 USDT |
| 2022-12-26 |
0.0906 USDT |
7,429,872.3516 ABBC |
0.0916 USDT |
0.0874 USDT |
0.0885 USDT |
0.0880 USDT |
| 2022-12-25 |
0.0943 USDT |
7,786,272.8384 ABBC |
0.0954 USDT |
0.0912 USDT |
0.0934 USDT |
0.0931 USDT |