Identifier on Huobi: abbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
0.0918 USDT |
53,806,125.6362 ABBC |
0.0940 USDT |
0.0895 USDT |
0.0914 USDT |
0.0924 USDT |
| 2022-06-04 |
0.0925 USDT |
58,699,335.3128 ABBC |
0.0911 USDT |
0.0900 USDT |
0.0908 USDT |
0.0943 USDT |
| 2022-06-03 |
0.0921 USDT |
60,079,035.8712 ABBC |
0.0930 USDT |
0.0908 USDT |
0.0916 USDT |
0.0912 USDT |
| 2022-06-02 |
0.0930 USDT |
58,306,770.7709 ABBC |
0.0925 USDT |
0.0919 USDT |
0.0924 USDT |
0.0932 USDT |
| 2022-06-01 |
0.0938 USDT |
72,882,706.5943 ABBC |
0.0912 USDT |
0.0903 USDT |
0.0914 USDT |
0.0925 USDT |
| 2022-05-31 |
0.0907 USDT |
40,941,583.7329 ABBC |
0.0874 USDT |
0.0872 USDT |
0.0883 USDT |
0.0907 USDT |
| 2022-05-30 |
0.0882 USDT |
52,895,462.0294 ABBC |
0.0841 USDT |
0.0839 USDT |
0.0854 USDT |
0.0866 USDT |
| 2022-05-29 |
0.0828 USDT |
60,791,527.3804 ABBC |
0.0820 USDT |
0.0801 USDT |
0.0819 USDT |
0.0834 USDT |
| 2022-05-28 |
0.0819 USDT |
57,906,212.0032 ABBC |
0.0829 USDT |
0.0782 USDT |
0.0816 USDT |
0.0812 USDT |
| 2022-05-27 |
0.0823 USDT |
60,327,737.0149 ABBC |
0.0803 USDT |
0.0799 USDT |
0.0804 USDT |
0.0832 USDT |
| 2022-05-26 |
0.0820 USDT |
59,853,507.7738 ABBC |
0.0827 USDT |
0.0797 USDT |
0.0808 USDT |
0.0807 USDT |
| 2022-05-25 |
0.0818 USDT |
72,288,746.0514 ABBC |
0.0819 USDT |
0.0800 USDT |
0.0805 USDT |
0.0829 USDT |
| 2022-05-24 |
0.0811 USDT |
46,993,846.7412 ABBC |
0.0793 USDT |
0.0730 USDT |
0.0757 USDT |
0.0804 USDT |
| 2022-05-23 |
0.0934 USDT |
43,357,693.3287 ABBC |
0.0961 USDT |
0.0750 USDT |
0.0803 USDT |
0.0799 USDT |
| 2022-05-22 |
0.0912 USDT |
51,557,830.2039 ABBC |
0.0912 USDT |
0.0876 USDT |
0.0897 USDT |
0.0961 USDT |
| 2022-05-21 |
0.0908 USDT |
61,584,762.1149 ABBC |
0.0912 USDT |
0.0882 USDT |
0.0904 USDT |
0.0915 USDT |
| 2022-05-20 |
0.0864 USDT |
57,831,494.7604 ABBC |
0.0892 USDT |
0.0842 USDT |
0.0853 USDT |
0.0914 USDT |
| 2022-05-19 |
0.0833 USDT |
58,119,181.0889 ABBC |
0.0808 USDT |
0.0778 USDT |
0.0800 USDT |
0.0903 USDT |
| 2022-05-18 |
0.0860 USDT |
52,337,157.7250 ABBC |
0.0907 USDT |
0.0823 USDT |
0.0826 USDT |
0.0824 USDT |
| 2022-05-17 |
0.0890 USDT |
50,738,842.5562 ABBC |
0.0890 USDT |
0.0864 USDT |
0.0880 USDT |
0.0872 USDT |
| 2022-05-16 |
0.0901 USDT |
50,103,628.7744 ABBC |
0.0925 USDT |
0.0872 USDT |
0.0881 USDT |
0.0885 USDT |
| 2022-05-15 |
0.0886 USDT |
55,844,565.6144 ABBC |
0.0871 USDT |
0.0866 USDT |
0.0877 USDT |
0.0907 USDT |
| 2022-05-14 |
0.0855 USDT |
65,163,600.4870 ABBC |
0.0799 USDT |
0.0790 USDT |
0.0802 USDT |
0.0866 USDT |
| 2022-05-13 |
0.0787 USDT |
68,668,250.0873 ABBC |
0.0736 USDT |
0.0735 USDT |
0.0746 USDT |
0.0806 USDT |
| 2022-05-12 |
0.0751 USDT |
61,390,862.1038 ABBC |
0.0699 USDT |
0.0693 USDT |
0.0730 USDT |
0.0739 USDT |
| 2022-05-11 |
0.0724 USDT |
64,715,753.4188 ABBC |
0.0686 USDT |
0.0673 USDT |
0.0685 USDT |
0.0687 USDT |
| 2022-05-10 |
0.0734 USDT |
80,937,853.2880 ABBC |
0.0719 USDT |
0.0679 USDT |
0.0710 USDT |
0.0683 USDT |
| 2022-05-09 |
0.0788 USDT |
60,848,404.8844 ABBC |
0.0840 USDT |
0.0716 USDT |
0.0725 USDT |
0.0725 USDT |
| 2022-05-08 |
0.0875 USDT |
56,616,386.3241 ABBC |
0.0903 USDT |
0.0842 USDT |
0.0844 USDT |
0.0842 USDT |
| 2022-05-07 |
0.0865 USDT |
55,007,549.2179 ABBC |
0.0854 USDT |
0.0846 USDT |
0.0853 USDT |
0.0895 USDT |
| 2022-05-06 |
0.0881 USDT |
65,053,114.9254 ABBC |
0.0927 USDT |
0.0823 USDT |
0.0837 USDT |
0.0840 USDT |
| 2022-05-05 |
0.0947 USDT |
46,555,299.2416 ABBC |
0.0963 USDT |
0.0910 USDT |
0.0933 USDT |
0.0934 USDT |
| 2022-05-04 |
0.0966 USDT |
54,485,159.1411 ABBC |
0.0962 USDT |
0.0949 USDT |
0.0958 USDT |
0.0956 USDT |
| 2022-05-03 |
0.0964 USDT |
47,279,611.0073 ABBC |
0.0974 USDT |
0.0948 USDT |
0.0959 USDT |
0.0963 USDT |
| 2022-05-02 |
0.0967 USDT |
43,144,456.6355 ABBC |
0.0950 USDT |
0.0944 USDT |
0.0948 USDT |
0.0944 USDT |
| 2022-05-01 |
0.0959 USDT |
54,789,255.9924 ABBC |
0.0983 USDT |
0.0937 USDT |
0.0950 USDT |
0.0952 USDT |
| 2022-04-30 |
0.0995 USDT |
53,132,978.4228 ABBC |
0.1012 USDT |
0.0945 USDT |
0.0991 USDT |
0.0994 USDT |
| 2022-04-29 |
0.0980 USDT |
52,043,113.4115 ABBC |
0.0998 USDT |
0.0944 USDT |
0.0963 USDT |
0.1014 USDT |
| 2022-04-28 |
0.1000 USDT |
51,309,202.2296 ABBC |
0.0986 USDT |
0.0980 USDT |
0.0987 USDT |
0.0999 USDT |
| 2022-04-27 |
0.0991 USDT |
59,998,136.5125 ABBC |
0.0967 USDT |
0.0949 USDT |
0.0969 USDT |
0.0993 USDT |
| 2022-04-26 |
0.1019 USDT |
45,630,195.1801 ABBC |
0.1035 USDT |
0.0990 USDT |
0.0991 USDT |
0.0991 USDT |
| 2022-04-25 |
0.1030 USDT |
46,512,425.2843 ABBC |
0.1054 USDT |
0.1000 USDT |
0.1020 USDT |
0.1032 USDT |
| 2022-04-24 |
0.1073 USDT |
46,874,234.3425 ABBC |
0.1111 USDT |
0.1050 USDT |
0.1057 USDT |
0.1067 USDT |
| 2022-04-23 |
0.1086 USDT |
43,256,455.3046 ABBC |
0.1067 USDT |
0.1047 USDT |
0.1064 USDT |
0.1106 USDT |
| 2022-04-22 |
0.1081 USDT |
37,467,464.0057 ABBC |
0.1083 USDT |
0.1067 USDT |
0.1073 USDT |
0.1071 USDT |
| 2022-04-21 |
0.1098 USDT |
49,403,536.1187 ABBC |
0.1101 USDT |
0.1081 USDT |
0.1086 USDT |
0.1086 USDT |
| 2022-04-20 |
0.1086 USDT |
26,851,725.2610 ABBC |
0.1083 USDT |
0.1067 USDT |
0.1086 USDT |
0.1094 USDT |
| 2022-04-19 |
0.1097 USDT |
45,414,054.9857 ABBC |
0.1116 USDT |
0.1073 USDT |
0.1085 USDT |
0.1083 USDT |
| 2022-04-18 |
0.1120 USDT |
40,272,211.9377 ABBC |
0.1202 USDT |
0.1050 USDT |
0.1081 USDT |
0.1105 USDT |
| 2022-04-17 |
0.1201 USDT |
46,943,129.3211 ABBC |
0.1199 USDT |
0.1174 USDT |
0.1177 USDT |
0.1174 USDT |