Identifier on Huobi: abbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0302 USDT |
25,145,292.8182 ABBC |
0.0295 USDT |
0.0295 USDT |
0.0302 USDT |
0.0301 USDT |
| 2024-03-16 |
0.0313 USDT |
38,102,785.5195 ABBC |
0.0319 USDT |
0.0304 USDT |
0.0306 USDT |
0.0306 USDT |
| 2024-03-15 |
0.0315 USDT |
30,324,081.0058 ABBC |
0.0319 USDT |
0.0302 USDT |
0.0313 USDT |
0.0319 USDT |
| 2024-03-14 |
0.0322 USDT |
17,878,274.3819 ABBC |
0.0323 USDT |
0.0319 USDT |
0.0322 USDT |
0.0322 USDT |
| 2024-03-13 |
0.0324 USDT |
15,763,938.0765 ABBC |
0.0329 USDT |
0.0321 USDT |
0.0322 USDT |
0.0321 USDT |
| 2024-03-12 |
0.0328 USDT |
24,790,332.9379 ABBC |
0.0324 USDT |
0.0321 USDT |
0.0324 USDT |
0.0326 USDT |
| 2024-03-11 |
0.0320 USDT |
15,971,463.4357 ABBC |
0.0317 USDT |
0.0311 USDT |
0.0318 USDT |
0.0318 USDT |
| 2024-03-10 |
0.0321 USDT |
35,935,704.7413 ABBC |
0.0317 USDT |
0.0316 USDT |
0.0320 USDT |
0.0320 USDT |
| 2024-03-09 |
0.0321 USDT |
20,912,336.0777 ABBC |
0.0323 USDT |
0.0317 USDT |
0.0321 USDT |
0.0320 USDT |
| 2024-03-08 |
0.0324 USDT |
14,965,601.7344 ABBC |
0.0328 USDT |
0.0318 USDT |
0.0322 USDT |
0.0322 USDT |
| 2024-03-07 |
0.0322 USDT |
7,567,269.5957 ABBC |
0.0319 USDT |
0.0314 USDT |
0.0320 USDT |
0.0329 USDT |
| 2024-03-06 |
0.0324 USDT |
5,140,323.5636 ABBC |
0.0316 USDT |
0.0313 USDT |
0.0322 USDT |
0.0320 USDT |
| 2024-03-05 |
0.0339 USDT |
20,397,410.5058 ABBC |
0.0343 USDT |
0.0294 USDT |
0.0320 USDT |
0.0313 USDT |
| 2024-03-04 |
0.0345 USDT |
22,418,223.3824 ABBC |
0.0354 USDT |
0.0334 USDT |
0.0339 USDT |
0.0339 USDT |
| 2024-03-03 |
0.0344 USDT |
18,813,605.5392 ABBC |
0.0337 USDT |
0.0332 USDT |
0.0339 USDT |
0.0347 USDT |
| 2024-03-02 |
0.0323 USDT |
20,552,295.4484 ABBC |
0.0320 USDT |
0.0316 USDT |
0.0320 USDT |
0.0325 USDT |
| 2024-03-01 |
0.0317 USDT |
23,693,786.4257 ABBC |
0.0314 USDT |
0.0311 USDT |
0.0313 USDT |
0.0319 USDT |
| 2024-02-29 |
0.0319 USDT |
13,785,557.9178 ABBC |
0.0311 USDT |
0.0311 USDT |
0.0315 USDT |
0.0320 USDT |
| 2024-02-28 |
0.0321 USDT |
25,607,673.2976 ABBC |
0.0324 USDT |
0.0292 USDT |
0.0308 USDT |
0.0309 USDT |
| 2024-02-27 |
0.0329 USDT |
26,460,944.2609 ABBC |
0.0327 USDT |
0.0323 USDT |
0.0326 USDT |
0.0324 USDT |
| 2024-02-26 |
0.0324 USDT |
34,401,022.0657 ABBC |
0.0325 USDT |
0.0312 USDT |
0.0322 USDT |
0.0324 USDT |
| 2024-02-25 |
0.0325 USDT |
37,105,417.5191 ABBC |
0.0326 USDT |
0.0320 USDT |
0.0324 USDT |
0.0326 USDT |
| 2024-02-24 |
0.0324 USDT |
20,835,945.8168 ABBC |
0.0324 USDT |
0.0320 USDT |
0.0323 USDT |
0.0323 USDT |
| 2024-02-23 |
0.0327 USDT |
31,120,207.4942 ABBC |
0.0334 USDT |
0.0320 USDT |
0.0325 USDT |
0.0325 USDT |
| 2024-02-22 |
0.0331 USDT |
19,511,672.2151 ABBC |
0.0327 USDT |
0.0326 USDT |
0.0327 USDT |
0.0332 USDT |
| 2024-02-21 |
0.0334 USDT |
16,937,728.4298 ABBC |
0.0341 USDT |
0.0323 USDT |
0.0325 USDT |
0.0324 USDT |
| 2024-02-20 |
0.0355 USDT |
16,351,186.3877 ABBC |
0.0360 USDT |
0.0341 USDT |
0.0348 USDT |
0.0348 USDT |
| 2024-02-19 |
0.0337 USDT |
16,195,065.0969 ABBC |
0.0337 USDT |
0.0335 USDT |
0.0337 USDT |
0.0337 USDT |
| 2024-02-18 |
0.0336 USDT |
7,293,909.8181 ABBC |
0.0338 USDT |
0.0332 USDT |
0.0335 USDT |
0.0336 USDT |
| 2024-02-17 |
0.0334 USDT |
6,060,855.9581 ABBC |
0.0336 USDT |
0.0314 USDT |
0.0331 USDT |
0.0335 USDT |
| 2024-02-16 |
0.0331 USDT |
24,942,304.3387 ABBC |
0.0326 USDT |
0.0312 USDT |
0.0326 USDT |
0.0337 USDT |
| 2024-02-15 |
0.0329 USDT |
19,944,851.3589 ABBC |
0.0331 USDT |
0.0317 USDT |
0.0327 USDT |
0.0325 USDT |
| 2024-02-14 |
0.0336 USDT |
17,137,546.7103 ABBC |
0.0338 USDT |
0.0329 USDT |
0.0333 USDT |
0.0335 USDT |
| 2024-02-13 |
0.0340 USDT |
18,413,798.3360 ABBC |
0.0339 USDT |
0.0334 USDT |
0.0337 USDT |
0.0337 USDT |
| 2024-02-12 |
0.0332 USDT |
20,951,915.4308 ABBC |
0.0326 USDT |
0.0326 USDT |
0.0328 USDT |
0.0336 USDT |
| 2024-02-11 |
0.0322 USDT |
13,783,854.3803 ABBC |
0.0322 USDT |
0.0319 USDT |
0.0320 USDT |
0.0324 USDT |
| 2024-02-10 |
0.0320 USDT |
8,483,782.5441 ABBC |
0.0324 USDT |
0.0318 USDT |
0.0319 USDT |
0.0320 USDT |
| 2024-02-09 |
0.0325 USDT |
11,370,813.4596 ABBC |
0.0322 USDT |
0.0321 USDT |
0.0324 USDT |
0.0324 USDT |
| 2024-02-08 |
0.0326 USDT |
13,485,562.3440 ABBC |
0.0324 USDT |
0.0321 USDT |
0.0325 USDT |
0.0324 USDT |
| 2024-02-07 |
0.0323 USDT |
7,930,591.5719 ABBC |
0.0316 USDT |
0.0315 USDT |
0.0317 USDT |
0.0322 USDT |
| 2024-02-06 |
0.0324 USDT |
12,853,674.5076 ABBC |
0.0326 USDT |
0.0314 USDT |
0.0317 USDT |
0.0317 USDT |
| 2024-02-05 |
0.0336 USDT |
8,867,900.8900 ABBC |
0.0350 USDT |
0.0308 USDT |
0.0318 USDT |
0.0328 USDT |
| 2024-02-04 |
0.0352 USDT |
6,899,153.2207 ABBC |
0.0354 USDT |
0.0350 USDT |
0.0352 USDT |
0.0352 USDT |
| 2024-02-03 |
0.0354 USDT |
11,735,447.6220 ABBC |
0.0357 USDT |
0.0350 USDT |
0.0351 USDT |
0.0356 USDT |
| 2024-02-02 |
0.0363 USDT |
5,918,565.1873 ABBC |
0.0367 USDT |
0.0352 USDT |
0.0357 USDT |
0.0357 USDT |
| 2024-02-01 |
0.0370 USDT |
4,702,322.7334 ABBC |
0.0371 USDT |
0.0367 USDT |
0.0368 USDT |
0.0368 USDT |
| 2024-01-31 |
0.0385 USDT |
10,176,199.6598 ABBC |
0.0388 USDT |
0.0367 USDT |
0.0370 USDT |
0.0372 USDT |
| 2024-01-30 |
0.0382 USDT |
8,795,977.0802 ABBC |
0.0380 USDT |
0.0361 USDT |
0.0381 USDT |
0.0386 USDT |
| 2024-01-29 |
0.0376 USDT |
17,011,423.9561 ABBC |
0.0373 USDT |
0.0364 USDT |
0.0373 USDT |
0.0379 USDT |
| 2024-01-28 |
0.0372 USDT |
12,022,339.8169 ABBC |
0.0375 USDT |
0.0370 USDT |
0.0371 USDT |
0.0373 USDT |