Identifier on Huobi: abbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.0306 USDT |
36,848,028.1333 ABBC |
0.0300 USDT |
0.0300 USDT |
0.0303 USDT |
0.0309 USDT |
| 2023-10-19 |
0.0321 USDT |
24,833,534.1883 ABBC |
0.0334 USDT |
0.0298 USDT |
0.0299 USDT |
0.0300 USDT |
| 2023-10-18 |
0.0315 USDT |
22,030,874.5599 ABBC |
0.0301 USDT |
0.0294 USDT |
0.0297 USDT |
0.0339 USDT |
| 2023-10-17 |
0.0289 USDT |
28,111,716.5513 ABBC |
0.0278 USDT |
0.0274 USDT |
0.0277 USDT |
0.0289 USDT |
| 2023-10-16 |
0.0274 USDT |
24,220,797.7758 ABBC |
0.0268 USDT |
0.0267 USDT |
0.0268 USDT |
0.0277 USDT |
| 2023-10-15 |
0.0278 USDT |
25,410,564.7044 ABBC |
0.0276 USDT |
0.0269 USDT |
0.0271 USDT |
0.0271 USDT |
| 2023-10-14 |
0.0282 USDT |
34,980,910.1082 ABBC |
0.0286 USDT |
0.0272 USDT |
0.0276 USDT |
0.0277 USDT |
| 2023-10-13 |
0.0290 USDT |
31,630,014.2570 ABBC |
0.0293 USDT |
0.0286 USDT |
0.0289 USDT |
0.0289 USDT |
| 2023-10-12 |
0.0303 USDT |
22,123,490.7631 ABBC |
0.0308 USDT |
0.0287 USDT |
0.0299 USDT |
0.0300 USDT |
| 2023-10-11 |
0.0306 USDT |
12,823,917.1391 ABBC |
0.0304 USDT |
0.0298 USDT |
0.0303 USDT |
0.0309 USDT |
| 2023-10-10 |
0.0305 USDT |
20,741,032.3851 ABBC |
0.0306 USDT |
0.0300 USDT |
0.0301 USDT |
0.0301 USDT |
| 2023-10-09 |
0.0312 USDT |
39,164,593.2314 ABBC |
0.0319 USDT |
0.0301 USDT |
0.0307 USDT |
0.0307 USDT |
| 2023-10-08 |
0.0319 USDT |
23,467,591.1245 ABBC |
0.0321 USDT |
0.0317 USDT |
0.0318 USDT |
0.0319 USDT |
| 2023-10-07 |
0.0322 USDT |
32,884,213.4304 ABBC |
0.0328 USDT |
0.0315 USDT |
0.0319 USDT |
0.0321 USDT |
| 2023-10-06 |
0.0321 USDT |
35,844,459.1578 ABBC |
0.0319 USDT |
0.0311 USDT |
0.0313 USDT |
0.0329 USDT |
| 2023-10-05 |
0.0320 USDT |
22,053,902.3423 ABBC |
0.0329 USDT |
0.0314 USDT |
0.0317 USDT |
0.0321 USDT |
| 2023-10-04 |
0.0333 USDT |
18,565,482.7405 ABBC |
0.0333 USDT |
0.0328 USDT |
0.0330 USDT |
0.0330 USDT |
| 2023-10-03 |
0.0335 USDT |
26,233,813.2550 ABBC |
0.0336 USDT |
0.0327 USDT |
0.0334 USDT |
0.0334 USDT |
| 2023-10-02 |
0.0339 USDT |
30,540,102.1534 ABBC |
0.0336 USDT |
0.0333 USDT |
0.0335 USDT |
0.0338 USDT |
| 2023-10-01 |
0.0338 USDT |
21,926,731.8836 ABBC |
0.0340 USDT |
0.0336 USDT |
0.0337 USDT |
0.0336 USDT |
| 2023-09-30 |
0.0343 USDT |
28,099,043.0392 ABBC |
0.0346 USDT |
0.0340 USDT |
0.0341 USDT |
0.0340 USDT |
| 2023-09-29 |
0.0347 USDT |
29,696,547.3503 ABBC |
0.0347 USDT |
0.0340 USDT |
0.0346 USDT |
0.0346 USDT |
| 2023-09-28 |
0.0352 USDT |
16,069,593.5689 ABBC |
0.0350 USDT |
0.0347 USDT |
0.0351 USDT |
0.0351 USDT |
| 2023-09-27 |
0.0356 USDT |
14,384,490.7226 ABBC |
0.0363 USDT |
0.0346 USDT |
0.0351 USDT |
0.0351 USDT |
| 2023-09-26 |
0.0364 USDT |
18,067,712.6235 ABBC |
0.0359 USDT |
0.0354 USDT |
0.0358 USDT |
0.0367 USDT |
| 2023-09-25 |
0.0360 USDT |
18,506,817.5209 ABBC |
0.0360 USDT |
0.0351 USDT |
0.0355 USDT |
0.0362 USDT |
| 2023-09-24 |
0.0361 USDT |
25,237,326.9498 ABBC |
0.0359 USDT |
0.0355 USDT |
0.0359 USDT |
0.0362 USDT |
| 2023-09-23 |
0.0367 USDT |
33,627,834.9808 ABBC |
0.0375 USDT |
0.0361 USDT |
0.0362 USDT |
0.0361 USDT |
| 2023-09-22 |
0.0382 USDT |
25,021,787.4711 ABBC |
0.0379 USDT |
0.0371 USDT |
0.0374 USDT |
0.0372 USDT |
| 2023-09-21 |
0.0370 USDT |
19,501,060.1881 ABBC |
0.0349 USDT |
0.0347 USDT |
0.0351 USDT |
0.0379 USDT |
| 2023-09-20 |
0.0353 USDT |
19,496,643.6639 ABBC |
0.0347 USDT |
0.0345 USDT |
0.0348 USDT |
0.0354 USDT |
| 2023-09-19 |
0.0349 USDT |
15,745,022.9007 ABBC |
0.0348 USDT |
0.0339 USDT |
0.0346 USDT |
0.0348 USDT |
| 2023-09-18 |
0.0359 USDT |
16,735,099.7092 ABBC |
0.0368 USDT |
0.0327 USDT |
0.0352 USDT |
0.0350 USDT |
| 2023-09-17 |
0.0368 USDT |
22,888,797.1585 ABBC |
0.0370 USDT |
0.0350 USDT |
0.0367 USDT |
0.0367 USDT |
| 2023-09-16 |
0.0368 USDT |
28,340,595.7263 ABBC |
0.0367 USDT |
0.0362 USDT |
0.0367 USDT |
0.0368 USDT |
| 2023-09-15 |
0.0369 USDT |
30,901,941.6447 ABBC |
0.0379 USDT |
0.0359 USDT |
0.0366 USDT |
0.0365 USDT |
| 2023-09-14 |
0.0377 USDT |
16,532,204.7976 ABBC |
0.0382 USDT |
0.0363 USDT |
0.0367 USDT |
0.0386 USDT |
| 2023-09-13 |
0.0395 USDT |
23,055,418.7153 ABBC |
0.0387 USDT |
0.0359 USDT |
0.0376 USDT |
0.0382 USDT |
| 2023-09-12 |
0.0388 USDT |
21,951,835.5733 ABBC |
0.0383 USDT |
0.0374 USDT |
0.0383 USDT |
0.0393 USDT |
| 2023-09-11 |
0.0408 USDT |
15,999,127.3541 ABBC |
0.0414 USDT |
0.0397 USDT |
0.0401 USDT |
0.0400 USDT |
| 2023-09-10 |
0.0424 USDT |
11,562,990.1138 ABBC |
0.0435 USDT |
0.0407 USDT |
0.0418 USDT |
0.0418 USDT |
| 2023-09-09 |
0.0434 USDT |
12,225,019.3532 ABBC |
0.0443 USDT |
0.0414 USDT |
0.0421 USDT |
0.0421 USDT |
| 2023-09-08 |
0.0448 USDT |
25,567,662.4578 ABBC |
0.0457 USDT |
0.0436 USDT |
0.0445 USDT |
0.0443 USDT |
| 2023-09-07 |
0.0460 USDT |
17,815,002.0992 ABBC |
0.0477 USDT |
0.0436 USDT |
0.0442 USDT |
0.0460 USDT |
| 2023-09-06 |
0.0478 USDT |
29,715,437.0407 ABBC |
0.0479 USDT |
0.0470 USDT |
0.0475 USDT |
0.0481 USDT |
| 2023-09-05 |
0.0472 USDT |
24,393,651.2438 ABBC |
0.0471 USDT |
0.0451 USDT |
0.0467 USDT |
0.0477 USDT |
| 2023-09-04 |
0.0453 USDT |
19,150,353.2576 ABBC |
0.0446 USDT |
0.0434 USDT |
0.0445 USDT |
0.0462 USDT |
| 2023-09-03 |
0.0467 USDT |
23,367,761.6972 ABBC |
0.0483 USDT |
0.0446 USDT |
0.0457 USDT |
0.0473 USDT |
| 2023-09-02 |
0.0487 USDT |
27,445,015.5950 ABBC |
0.0510 USDT |
0.0475 USDT |
0.0479 USDT |
0.0478 USDT |
| 2023-09-01 |
0.0530 USDT |
26,653,701.5699 ABBC |
0.0535 USDT |
0.0481 USDT |
0.0523 USDT |
0.0520 USDT |