Identifier on Huobi: abbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.1712 USDT |
8,170,169.6561 ABBC |
0.1605 USDT |
0.1605 USDT |
0.1639 USDT |
0.1706 USDT |
| 2022-09-13 |
0.1747 USDT |
10,172,337.7840 ABBC |
0.1817 USDT |
0.1640 USDT |
0.1643 USDT |
0.1642 USDT |
| 2022-09-12 |
0.1825 USDT |
12,222,911.9067 ABBC |
0.1781 USDT |
0.1771 USDT |
0.1800 USDT |
0.1825 USDT |
| 2022-09-11 |
0.1820 USDT |
13,734,555.8050 ABBC |
0.1909 USDT |
0.1777 USDT |
0.1790 USDT |
0.1789 USDT |
| 2022-09-10 |
0.1934 USDT |
11,228,775.4924 ABBC |
0.1977 USDT |
0.1894 USDT |
0.1915 USDT |
0.1940 USDT |
| 2022-09-09 |
0.2001 USDT |
9,600,117.2371 ABBC |
0.2008 USDT |
0.1961 USDT |
0.1970 USDT |
0.1966 USDT |
| 2022-09-08 |
0.1987 USDT |
4,335,147.2200 ABBC |
0.1973 USDT |
0.1968 USDT |
0.1977 USDT |
0.1990 USDT |
| 2022-09-07 |
0.1980 USDT |
6,113,286.2358 ABBC |
0.1969 USDT |
0.1959 USDT |
0.1969 USDT |
0.1974 USDT |
| 2022-09-06 |
0.2030 USDT |
6,565,298.0723 ABBC |
0.1990 USDT |
0.1977 USDT |
0.1990 USDT |
0.1986 USDT |
| 2022-09-05 |
0.2041 USDT |
7,456,442.4713 ABBC |
0.2016 USDT |
0.1978 USDT |
0.2025 USDT |
0.2020 USDT |
| 2022-09-04 |
0.1892 USDT |
9,067,661.8307 ABBC |
0.1769 USDT |
0.1769 USDT |
0.1798 USDT |
0.1953 USDT |
| 2022-09-03 |
0.1938 USDT |
9,787,954.6740 ABBC |
0.1966 USDT |
0.1780 USDT |
0.1788 USDT |
0.1780 USDT |
| 2022-09-02 |
0.1792 USDT |
10,275,799.1171 ABBC |
0.1702 USDT |
0.1698 USDT |
0.1709 USDT |
0.1880 USDT |
| 2022-09-01 |
0.1696 USDT |
6,999,131.4070 ABBC |
0.1643 USDT |
0.1622 USDT |
0.1646 USDT |
0.1697 USDT |
| 2022-08-31 |
0.1711 USDT |
7,906,402.0006 ABBC |
0.1652 USDT |
0.1651 USDT |
0.1671 USDT |
0.1668 USDT |
| 2022-08-30 |
0.1692 USDT |
10,626,002.9005 ABBC |
0.1689 USDT |
0.1682 USDT |
0.1690 USDT |
0.1687 USDT |
| 2022-08-29 |
0.1697 USDT |
9,717,094.9857 ABBC |
0.1728 USDT |
0.1647 USDT |
0.1663 USDT |
0.1682 USDT |
| 2022-08-28 |
0.1792 USDT |
11,007,931.6984 ABBC |
0.1782 USDT |
0.1728 USDT |
0.1761 USDT |
0.1766 USDT |
| 2022-08-27 |
0.1858 USDT |
12,239,111.8464 ABBC |
0.1903 USDT |
0.1788 USDT |
0.1800 USDT |
0.1790 USDT |
| 2022-08-26 |
0.1940 USDT |
15,201,810.9947 ABBC |
0.1910 USDT |
0.1820 USDT |
0.1843 USDT |
0.1894 USDT |
| 2022-08-25 |
0.1955 USDT |
14,497,218.7011 ABBC |
0.1737 USDT |
0.1731 USDT |
0.1749 USDT |
0.1883 USDT |
| 2022-08-24 |
0.1828 USDT |
13,407,252.4054 ABBC |
0.2187 USDT |
0.1178 USDT |
0.1722 USDT |
0.1717 USDT |
| 2022-08-23 |
0.2245 USDT |
7,114,494.0967 ABBC |
0.2209 USDT |
0.2129 USDT |
0.2181 USDT |
0.2165 USDT |
| 2022-08-22 |
0.2240 USDT |
11,283,086.3216 ABBC |
0.2382 USDT |
0.2165 USDT |
0.2182 USDT |
0.2179 USDT |
| 2022-08-21 |
0.2390 USDT |
11,586,304.8041 ABBC |
0.2353 USDT |
0.2313 USDT |
0.2320 USDT |
0.2317 USDT |
| 2022-08-20 |
0.2334 USDT |
12,113,925.5164 ABBC |
0.2174 USDT |
0.2088 USDT |
0.2124 USDT |
0.2357 USDT |
| 2022-08-19 |
0.2260 USDT |
12,164,024.9659 ABBC |
0.2218 USDT |
0.1893 USDT |
0.2120 USDT |
0.2173 USDT |
| 2022-08-18 |
0.2708 USDT |
13,126,463.8746 ABBC |
0.2902 USDT |
0.2201 USDT |
0.2265 USDT |
0.2222 USDT |
| 2022-08-17 |
0.2127 USDT |
20,623,381.1879 ABBC |
0.1687 USDT |
0.1674 USDT |
0.1710 USDT |
0.2750 USDT |
| 2022-08-16 |
0.1616 USDT |
30,313,834.3307 ABBC |
0.1496 USDT |
0.1482 USDT |
0.1498 USDT |
0.1690 USDT |
| 2022-08-15 |
0.1492 USDT |
32,516,451.9900 ABBC |
0.1499 USDT |
0.1391 USDT |
0.1471 USDT |
0.1467 USDT |
| 2022-08-14 |
0.1505 USDT |
24,106,589.5351 ABBC |
0.1510 USDT |
0.1376 USDT |
0.1400 USDT |
0.1436 USDT |
| 2022-08-13 |
0.1411 USDT |
26,721,354.4717 ABBC |
0.1042 USDT |
0.1033 USDT |
0.1077 USDT |
0.1418 USDT |
| 2022-08-12 |
0.0630 USDT |
47,019,490.0309 ABBC |
0.0515 USDT |
0.0499 USDT |
0.0512 USDT |
0.1044 USDT |
| 2022-08-11 |
0.0497 USDT |
60,301,579.3367 ABBC |
0.0489 USDT |
0.0480 USDT |
0.0488 USDT |
0.0505 USDT |
| 2022-08-10 |
0.0495 USDT |
67,178,457.6055 ABBC |
0.0490 USDT |
0.0485 USDT |
0.0489 USDT |
0.0488 USDT |
| 2022-08-09 |
0.0492 USDT |
78,127,030.3985 ABBC |
0.0492 USDT |
0.0485 USDT |
0.0489 USDT |
0.0489 USDT |
| 2022-08-08 |
0.0491 USDT |
71,058,345.5642 ABBC |
0.0489 USDT |
0.0480 USDT |
0.0490 USDT |
0.0490 USDT |
| 2022-08-07 |
0.0492 USDT |
76,919,437.1476 ABBC |
0.0493 USDT |
0.0479 USDT |
0.0489 USDT |
0.0489 USDT |
| 2022-08-06 |
0.0491 USDT |
70,892,592.9908 ABBC |
0.0488 USDT |
0.0481 USDT |
0.0491 USDT |
0.0495 USDT |
| 2022-08-05 |
0.0498 USDT |
59,844,412.2904 ABBC |
0.0486 USDT |
0.0485 USDT |
0.0492 USDT |
0.0492 USDT |
| 2022-08-04 |
0.0480 USDT |
70,869,224.0191 ABBC |
0.0469 USDT |
0.0468 USDT |
0.0473 USDT |
0.0474 USDT |
| 2022-08-03 |
0.0475 USDT |
97,545,091.7110 ABBC |
0.0471 USDT |
0.0464 USDT |
0.0470 USDT |
0.0472 USDT |
| 2022-08-02 |
0.0479 USDT |
82,832,941.9949 ABBC |
0.0486 USDT |
0.0473 USDT |
0.0478 USDT |
0.0473 USDT |
| 2022-08-01 |
0.0492 USDT |
66,487,383.0368 ABBC |
0.0502 USDT |
0.0478 USDT |
0.0484 USDT |
0.0487 USDT |
| 2022-07-31 |
0.0500 USDT |
94,959,322.0109 ABBC |
0.0496 USDT |
0.0489 USDT |
0.0494 USDT |
0.0503 USDT |
| 2022-07-30 |
0.0480 USDT |
72,657,425.5292 ABBC |
0.0478 USDT |
0.0459 USDT |
0.0469 USDT |
0.0499 USDT |
| 2022-07-29 |
0.0475 USDT |
66,642,142.3346 ABBC |
0.0468 USDT |
0.0453 USDT |
0.0464 USDT |
0.0474 USDT |
| 2022-07-28 |
0.0498 USDT |
92,066,584.2426 ABBC |
0.0510 USDT |
0.0464 USDT |
0.0474 USDT |
0.0467 USDT |
| 2022-07-27 |
0.0508 USDT |
104,065,530.3389 ABBC |
0.0500 USDT |
0.0498 USDT |
0.0503 USDT |
0.0510 USDT |