Identifier on Huobi: abbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0146 USDT |
42,693,403.3162 ABBC |
0.0154 USDT |
0.0141 USDT |
0.0142 USDT |
0.0141 USDT |
| 2024-05-05 |
0.0159 USDT |
27,477,266.5252 ABBC |
0.0159 USDT |
0.0149 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-05-04 |
0.0163 USDT |
36,785,399.3895 ABBC |
0.0177 USDT |
0.0153 USDT |
0.0158 USDT |
0.0159 USDT |
| 2024-05-03 |
0.0140 USDT |
42,810,789.4752 ABBC |
0.0126 USDT |
0.0125 USDT |
0.0126 USDT |
0.0179 USDT |
| 2024-05-02 |
0.0125 USDT |
45,818,383.5761 ABBC |
0.0122 USDT |
0.0120 USDT |
0.0122 USDT |
0.0126 USDT |
| 2024-05-01 |
0.0132 USDT |
20,539,467.0095 ABBC |
0.0132 USDT |
0.0130 USDT |
0.0131 USDT |
0.0131 USDT |
| 2024-04-30 |
0.0143 USDT |
20,783,005.6304 ABBC |
0.0147 USDT |
0.0132 USDT |
0.0135 USDT |
0.0133 USDT |
| 2024-04-29 |
0.0147 USDT |
32,227,005.9574 ABBC |
0.0148 USDT |
0.0146 USDT |
0.0147 USDT |
0.0147 USDT |
| 2024-04-28 |
0.0149 USDT |
30,821,617.9121 ABBC |
0.0151 USDT |
0.0140 USDT |
0.0145 USDT |
0.0147 USDT |
| 2024-04-27 |
0.0151 USDT |
33,071,206.0940 ABBC |
0.0154 USDT |
0.0149 USDT |
0.0150 USDT |
0.0151 USDT |
| 2024-04-26 |
0.0157 USDT |
20,552,273.5320 ABBC |
0.0161 USDT |
0.0152 USDT |
0.0153 USDT |
0.0154 USDT |
| 2024-04-25 |
0.0161 USDT |
17,010,247.2878 ABBC |
0.0170 USDT |
0.0152 USDT |
0.0154 USDT |
0.0161 USDT |
| 2024-04-24 |
0.0181 USDT |
22,739,799.3027 ABBC |
0.0180 USDT |
0.0177 USDT |
0.0181 USDT |
0.0178 USDT |
| 2024-04-23 |
0.0189 USDT |
20,055,726.1800 ABBC |
0.0189 USDT |
0.0178 USDT |
0.0184 USDT |
0.0184 USDT |
| 2024-04-22 |
0.0192 USDT |
28,149,337.6805 ABBC |
0.0195 USDT |
0.0185 USDT |
0.0188 USDT |
0.0190 USDT |
| 2024-04-21 |
0.0195 USDT |
19,555,272.7761 ABBC |
0.0194 USDT |
0.0193 USDT |
0.0194 USDT |
0.0194 USDT |
| 2024-04-20 |
0.0195 USDT |
17,508,321.7414 ABBC |
0.0196 USDT |
0.0191 USDT |
0.0193 USDT |
0.0194 USDT |
| 2024-04-19 |
0.0196 USDT |
34,890,072.0431 ABBC |
0.0197 USDT |
0.0192 USDT |
0.0194 USDT |
0.0195 USDT |
| 2024-04-18 |
0.0200 USDT |
28,146,390.8726 ABBC |
0.0198 USDT |
0.0195 USDT |
0.0198 USDT |
0.0200 USDT |
| 2024-04-17 |
0.0196 USDT |
3,523,256.3330 ABBC |
0.0193 USDT |
0.0191 USDT |
0.0195 USDT |
0.0197 USDT |
| 2024-04-16 |
0.0200 USDT |
5,077,178.3550 ABBC |
0.0210 USDT |
0.0188 USDT |
0.0193 USDT |
0.0193 USDT |
| 2024-04-15 |
0.0213 USDT |
13,544,630.2314 ABBC |
0.0205 USDT |
0.0203 USDT |
0.0206 USDT |
0.0217 USDT |
| 2024-04-14 |
0.0199 USDT |
36,483,020.6451 ABBC |
0.0184 USDT |
0.0183 USDT |
0.0185 USDT |
0.0205 USDT |
| 2024-04-13 |
0.0210 USDT |
26,458,233.0842 ABBC |
0.0205 USDT |
0.0201 USDT |
0.0203 USDT |
0.0214 USDT |
| 2024-04-12 |
0.0223 USDT |
34,923,479.0844 ABBC |
0.0224 USDT |
0.0208 USDT |
0.0213 USDT |
0.0212 USDT |
| 2024-04-11 |
0.0231 USDT |
21,453,599.7258 ABBC |
0.0236 USDT |
0.0220 USDT |
0.0225 USDT |
0.0225 USDT |
| 2024-04-10 |
0.0231 USDT |
23,156,547.4520 ABBC |
0.0228 USDT |
0.0221 USDT |
0.0229 USDT |
0.0234 USDT |
| 2024-04-09 |
0.0241 USDT |
29,111,607.6669 ABBC |
0.0249 USDT |
0.0221 USDT |
0.0231 USDT |
0.0230 USDT |
| 2024-04-08 |
0.0252 USDT |
43,957,415.7371 ABBC |
0.0256 USDT |
0.0231 USDT |
0.0251 USDT |
0.0251 USDT |
| 2024-04-07 |
0.0262 USDT |
34,759,142.9430 ABBC |
0.0269 USDT |
0.0252 USDT |
0.0255 USDT |
0.0262 USDT |
| 2024-04-06 |
0.0242 USDT |
30,253,538.9840 ABBC |
0.0232 USDT |
0.0232 USDT |
0.0234 USDT |
0.0252 USDT |
| 2024-04-05 |
0.0233 USDT |
21,943,003.8534 ABBC |
0.0221 USDT |
0.0217 USDT |
0.0220 USDT |
0.0239 USDT |
| 2024-04-04 |
0.0244 USDT |
17,501,805.5494 ABBC |
0.0250 USDT |
0.0237 USDT |
0.0239 USDT |
0.0239 USDT |
| 2024-04-03 |
0.0251 USDT |
32,458,588.5599 ABBC |
0.0248 USDT |
0.0242 USDT |
0.0246 USDT |
0.0254 USDT |
| 2024-04-02 |
0.0263 USDT |
34,580,207.6075 ABBC |
0.0271 USDT |
0.0240 USDT |
0.0250 USDT |
0.0250 USDT |
| 2024-04-01 |
0.0268 USDT |
29,043,208.0025 ABBC |
0.0265 USDT |
0.0260 USDT |
0.0266 USDT |
0.0266 USDT |
| 2024-03-31 |
0.0268 USDT |
21,771,729.6729 ABBC |
0.0276 USDT |
0.0252 USDT |
0.0262 USDT |
0.0264 USDT |
| 2024-03-30 |
0.0277 USDT |
23,612,940.1818 ABBC |
0.0279 USDT |
0.0275 USDT |
0.0277 USDT |
0.0277 USDT |
| 2024-03-29 |
0.0279 USDT |
28,072,147.7663 ABBC |
0.0284 USDT |
0.0274 USDT |
0.0278 USDT |
0.0278 USDT |
| 2024-03-28 |
0.0289 USDT |
11,838,130.5861 ABBC |
0.0294 USDT |
0.0258 USDT |
0.0287 USDT |
0.0287 USDT |
| 2024-03-27 |
0.0306 USDT |
17,859,178.3012 ABBC |
0.0305 USDT |
0.0291 USDT |
0.0295 USDT |
0.0294 USDT |
| 2024-03-26 |
0.0310 USDT |
35,445,891.5930 ABBC |
0.0318 USDT |
0.0299 USDT |
0.0303 USDT |
0.0301 USDT |
| 2024-03-25 |
0.0320 USDT |
26,565,447.3028 ABBC |
0.0319 USDT |
0.0309 USDT |
0.0316 USDT |
0.0316 USDT |
| 2024-03-24 |
0.0316 USDT |
30,855,178.4251 ABBC |
0.0321 USDT |
0.0310 USDT |
0.0313 USDT |
0.0316 USDT |
| 2024-03-23 |
0.0317 USDT |
33,473,779.5905 ABBC |
0.0313 USDT |
0.0313 USDT |
0.0314 USDT |
0.0318 USDT |
| 2024-03-22 |
0.0315 USDT |
33,169,326.8204 ABBC |
0.0306 USDT |
0.0306 USDT |
0.0308 USDT |
0.0315 USDT |
| 2024-03-21 |
0.0313 USDT |
13,253,828.8555 ABBC |
0.0305 USDT |
0.0301 USDT |
0.0305 USDT |
0.0308 USDT |
| 2024-03-20 |
0.0313 USDT |
13,506,078.1511 ABBC |
0.0304 USDT |
0.0303 USDT |
0.0308 USDT |
0.0313 USDT |
| 2024-03-19 |
0.0301 USDT |
27,670,909.8669 ABBC |
0.0297 USDT |
0.0292 USDT |
0.0296 USDT |
0.0303 USDT |
| 2024-03-18 |
0.0306 USDT |
19,398,006.3416 ABBC |
0.0303 USDT |
0.0300 USDT |
0.0300 USDT |
0.0304 USDT |