Identifier on Huobi: abbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0375 USDT |
7,027,619.2469 ABBC |
0.0390 USDT |
0.0359 USDT |
0.0367 USDT |
0.0374 USDT |
| 2024-01-26 |
0.0394 USDT |
4,731,612.5093 ABBC |
0.0392 USDT |
0.0371 USDT |
0.0388 USDT |
0.0399 USDT |
| 2024-01-25 |
0.0407 USDT |
6,448,515.6487 ABBC |
0.0406 USDT |
0.0384 USDT |
0.0397 USDT |
0.0402 USDT |
| 2024-01-24 |
0.0384 USDT |
7,023,222.5286 ABBC |
0.0371 USDT |
0.0361 USDT |
0.0366 USDT |
0.0400 USDT |
| 2024-01-23 |
0.0369 USDT |
15,718,622.9460 ABBC |
0.0382 USDT |
0.0359 USDT |
0.0363 USDT |
0.0363 USDT |
| 2024-01-22 |
0.0376 USDT |
5,513,351.1524 ABBC |
0.0395 USDT |
0.0355 USDT |
0.0360 USDT |
0.0375 USDT |
| 2024-01-21 |
0.0398 USDT |
9,586,253.7749 ABBC |
0.0403 USDT |
0.0381 USDT |
0.0394 USDT |
0.0397 USDT |
| 2024-01-20 |
0.0406 USDT |
13,985,915.9586 ABBC |
0.0412 USDT |
0.0391 USDT |
0.0403 USDT |
0.0408 USDT |
| 2024-01-19 |
0.0413 USDT |
8,834,597.4375 ABBC |
0.0400 USDT |
0.0384 USDT |
0.0409 USDT |
0.0406 USDT |
| 2024-01-18 |
0.0412 USDT |
9,928,407.3740 ABBC |
0.0406 USDT |
0.0390 USDT |
0.0402 USDT |
0.0398 USDT |
| 2024-01-17 |
0.0439 USDT |
10,890,894.0089 ABBC |
0.0447 USDT |
0.0400 USDT |
0.0406 USDT |
0.0402 USDT |
| 2024-01-16 |
0.0470 USDT |
7,512,600.6965 ABBC |
0.0466 USDT |
0.0431 USDT |
0.0451 USDT |
0.0452 USDT |
| 2024-01-15 |
0.0531 USDT |
4,260,261.6445 ABBC |
0.0527 USDT |
0.0506 USDT |
0.0515 USDT |
0.0515 USDT |
| 2024-01-14 |
0.0556 USDT |
8,957,400.8880 ABBC |
0.0572 USDT |
0.0525 USDT |
0.0539 USDT |
0.0538 USDT |
| 2024-01-13 |
0.0579 USDT |
19,962,419.0183 ABBC |
0.0590 USDT |
0.0555 USDT |
0.0563 USDT |
0.0570 USDT |
| 2024-01-12 |
0.0599 USDT |
16,777,945.9714 ABBC |
0.0592 USDT |
0.0577 USDT |
0.0593 USDT |
0.0593 USDT |
| 2024-01-11 |
0.0623 USDT |
3,756,734.0412 ABBC |
0.0613 USDT |
0.0579 USDT |
0.0588 USDT |
0.0584 USDT |
| 2024-01-10 |
0.0631 USDT |
2,773,110.9817 ABBC |
0.0622 USDT |
0.0598 USDT |
0.0610 USDT |
0.0600 USDT |
| 2024-01-09 |
0.0617 USDT |
3,319,846.2017 ABBC |
0.0597 USDT |
0.0591 USDT |
0.0595 USDT |
0.0614 USDT |
| 2024-01-08 |
0.0599 USDT |
1,563,336.8968 ABBC |
0.0603 USDT |
0.0588 USDT |
0.0591 USDT |
0.0593 USDT |
| 2024-01-07 |
0.0606 USDT |
2,010,967.6980 ABBC |
0.0602 USDT |
0.0598 USDT |
0.0603 USDT |
0.0603 USDT |
| 2024-01-06 |
0.0609 USDT |
2,321,086.3686 ABBC |
0.0627 USDT |
0.0578 USDT |
0.0591 USDT |
0.0604 USDT |
| 2024-01-05 |
0.0653 USDT |
5,244,407.2234 ABBC |
0.0659 USDT |
0.0624 USDT |
0.0635 USDT |
0.0634 USDT |
| 2024-01-04 |
0.0663 USDT |
5,617,634.7538 ABBC |
0.0633 USDT |
0.0624 USDT |
0.0640 USDT |
0.0667 USDT |
| 2024-01-03 |
0.0641 USDT |
1,950,925.0084 ABBC |
0.0656 USDT |
0.0617 USDT |
0.0634 USDT |
0.0635 USDT |
| 2024-01-02 |
0.0670 USDT |
1,308,252.0921 ABBC |
0.0657 USDT |
0.0641 USDT |
0.0652 USDT |
0.0652 USDT |
| 2024-01-01 |
0.0672 USDT |
952,566.1042 ABBC |
0.0674 USDT |
0.0638 USDT |
0.0670 USDT |
0.0678 USDT |
| 2023-12-31 |
0.0683 USDT |
1,237,686.8906 ABBC |
0.0696 USDT |
0.0651 USDT |
0.0680 USDT |
0.0680 USDT |
| 2023-12-30 |
0.0663 USDT |
3,827,152.2332 ABBC |
0.0636 USDT |
0.0629 USDT |
0.0642 USDT |
0.0682 USDT |
| 2023-12-29 |
0.0707 USDT |
3,423,930.7289 ABBC |
0.0651 USDT |
0.0643 USDT |
0.0658 USDT |
0.0662 USDT |
| 2023-12-28 |
0.0590 USDT |
9,681,059.7528 ABBC |
0.0518 USDT |
0.0512 USDT |
0.0518 USDT |
0.0638 USDT |
| 2023-12-27 |
0.0516 USDT |
6,853,180.7289 ABBC |
0.0493 USDT |
0.0492 USDT |
0.0497 USDT |
0.0521 USDT |
| 2023-12-26 |
0.0499 USDT |
891,755.6160 ABBC |
0.0511 USDT |
0.0474 USDT |
0.0486 USDT |
0.0496 USDT |
| 2023-12-25 |
0.0494 USDT |
1,256,205.3489 ABBC |
0.0482 USDT |
0.0482 USDT |
0.0485 USDT |
0.0511 USDT |
| 2023-12-24 |
0.0481 USDT |
1,496,234.4174 ABBC |
0.0479 USDT |
0.0475 USDT |
0.0481 USDT |
0.0484 USDT |
| 2023-12-23 |
0.0472 USDT |
1,267,443.6646 ABBC |
0.0483 USDT |
0.0459 USDT |
0.0467 USDT |
0.0480 USDT |
| 2023-12-22 |
0.0485 USDT |
1,403,782.5712 ABBC |
0.0511 USDT |
0.0467 USDT |
0.0477 USDT |
0.0479 USDT |
| 2023-12-21 |
0.0462 USDT |
886,955.1843 ABBC |
0.0462 USDT |
0.0444 USDT |
0.0458 USDT |
0.0468 USDT |
| 2023-12-20 |
0.0461 USDT |
1,319,266.1914 ABBC |
0.0464 USDT |
0.0449 USDT |
0.0460 USDT |
0.0458 USDT |
| 2023-12-19 |
0.0438 USDT |
1,139,290.2181 ABBC |
0.0377 USDT |
0.0375 USDT |
0.0377 USDT |
0.0465 USDT |
| 2023-12-18 |
0.0381 USDT |
530,509.4143 ABBC |
0.0378 USDT |
0.0336 USDT |
0.0358 USDT |
0.0375 USDT |
| 2023-12-17 |
0.0428 USDT |
1,279,049.4088 ABBC |
0.0455 USDT |
0.0366 USDT |
0.0405 USDT |
0.0405 USDT |
| 2023-12-16 |
0.0468 USDT |
1,772,991.6896 ABBC |
0.0461 USDT |
0.0457 USDT |
0.0462 USDT |
0.0462 USDT |
| 2023-12-15 |
0.0477 USDT |
4,572,643.1331 ABBC |
0.0493 USDT |
0.0457 USDT |
0.0476 USDT |
0.0471 USDT |
| 2023-12-14 |
0.0486 USDT |
2,094,735.4462 ABBC |
0.0491 USDT |
0.0454 USDT |
0.0467 USDT |
0.0497 USDT |
| 2023-12-13 |
0.0418 USDT |
3,241,418.2605 ABBC |
0.0388 USDT |
0.0384 USDT |
0.0384 USDT |
0.0478 USDT |
| 2023-12-12 |
0.0383 USDT |
7,231,695.9251 ABBC |
0.0365 USDT |
0.0357 USDT |
0.0361 USDT |
0.0389 USDT |
| 2023-12-11 |
0.0382 USDT |
6,868,388.7606 ABBC |
0.0392 USDT |
0.0342 USDT |
0.0352 USDT |
0.0365 USDT |
| 2023-12-10 |
0.0372 USDT |
4,058,689.5173 ABBC |
0.0373 USDT |
0.0362 USDT |
0.0368 USDT |
0.0400 USDT |
| 2023-12-09 |
0.0359 USDT |
5,140,147.9773 ABBC |
0.0351 USDT |
0.0341 USDT |
0.0346 USDT |
0.0379 USDT |