Identifier on Kucoin: ABBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0550 USDT |
1,081,251.9129 ABBC |
0.0552 USDT |
0.0538 USDT |
0.0574 USDT |
0.0549 USDT |
| 2023-08-30 |
0.0547 USDT |
1,422,066.7206 ABBC |
0.0563 USDT |
0.0524 USDT |
0.0571 USDT |
0.0534 USDT |
| 2023-08-29 |
0.0545 USDT |
1,842,862.1954 ABBC |
0.0536 USDT |
0.0528 USDT |
0.0569 USDT |
0.0544 USDT |
| 2023-08-28 |
0.0520 USDT |
1,792,923.3480 ABBC |
0.0514 USDT |
0.0503 USDT |
0.0537 USDT |
0.0517 USDT |
| 2023-08-27 |
0.0528 USDT |
1,408,575.6424 ABBC |
0.0547 USDT |
0.0501 USDT |
0.0553 USDT |
0.0507 USDT |
| 2023-08-26 |
0.0555 USDT |
3,408,178.9302 ABBC |
0.0535 USDT |
0.0529 USDT |
0.0583 USDT |
0.0544 USDT |
| 2023-08-25 |
0.0517 USDT |
1,784,399.1075 ABBC |
0.0505 USDT |
0.0501 USDT |
0.0536 USDT |
0.0530 USDT |
| 2023-08-24 |
0.0515 USDT |
5,457,074.8213 ABBC |
0.0499 USDT |
0.0480 USDT |
0.0550 USDT |
0.0525 USDT |
| 2023-08-23 |
0.0441 USDT |
5,528,875.3372 ABBC |
0.0409 USDT |
0.0395 USDT |
0.0528 USDT |
0.0492 USDT |
| 2023-08-22 |
0.0387 USDT |
6,045,040.1396 ABBC |
0.0347 USDT |
0.0332 USDT |
0.0434 USDT |
0.0404 USDT |
| 2023-08-21 |
0.0354 USDT |
1,889,406.2430 ABBC |
0.0359 USDT |
0.0342 USDT |
0.0372 USDT |
0.0347 USDT |
| 2023-08-20 |
0.0356 USDT |
1,144,822.3988 ABBC |
0.0356 USDT |
0.0350 USDT |
0.0370 USDT |
0.0355 USDT |
| 2023-08-19 |
0.0354 USDT |
971,881.4669 ABBC |
0.0344 USDT |
0.0341 USDT |
0.0379 USDT |
0.0356 USDT |
| 2023-08-18 |
0.0366 USDT |
2,289,208.5919 ABBC |
0.0399 USDT |
0.0343 USDT |
0.0402 USDT |
0.0343 USDT |
| 2023-08-17 |
0.0418 USDT |
2,822,563.3727 ABBC |
0.0387 USDT |
0.0385 USDT |
0.0480 USDT |
0.0399 USDT |
| 2023-08-16 |
0.0412 USDT |
2,271,747.9896 ABBC |
0.0425 USDT |
0.0389 USDT |
0.0433 USDT |
0.0390 USDT |
| 2023-08-15 |
0.0448 USDT |
1,962,786.2455 ABBC |
0.0453 USDT |
0.0423 USDT |
0.0500 USDT |
0.0424 USDT |
| 2023-08-14 |
0.0461 USDT |
2,201,035.9978 ABBC |
0.0482 USDT |
0.0431 USDT |
0.0495 USDT |
0.0449 USDT |
| 2023-08-13 |
0.0489 USDT |
1,439,684.1368 ABBC |
0.0494 USDT |
0.0450 USDT |
0.0508 USDT |
0.0482 USDT |
| 2023-08-12 |
0.0502 USDT |
510,146.6381 ABBC |
0.0498 USDT |
0.0491 USDT |
0.0516 USDT |
0.0494 USDT |
| 2023-08-11 |
0.0503 USDT |
1,923,535.4489 ABBC |
0.0492 USDT |
0.0480 USDT |
0.0585 USDT |
0.0504 USDT |
| 2023-08-10 |
0.0502 USDT |
1,319,259.5265 ABBC |
0.0508 USDT |
0.0490 USDT |
0.0517 USDT |
0.0497 USDT |
| 2023-08-09 |
0.0514 USDT |
960,765.0562 ABBC |
0.0517 USDT |
0.0504 USDT |
0.0524 USDT |
0.0507 USDT |
| 2023-08-08 |
0.0525 USDT |
782,989.0902 ABBC |
0.0523 USDT |
0.0506 USDT |
0.0541 USDT |
0.0515 USDT |
| 2023-08-07 |
0.0524 USDT |
1,421,981.0820 ABBC |
0.0523 USDT |
0.0510 USDT |
0.0539 USDT |
0.0523 USDT |
| 2023-08-06 |
0.0523 USDT |
1,135,089.6336 ABBC |
0.0532 USDT |
0.0503 USDT |
0.0536 USDT |
0.0522 USDT |
| 2023-08-05 |
0.0536 USDT |
892,580.0778 ABBC |
0.0541 USDT |
0.0529 USDT |
0.0543 USDT |
0.0534 USDT |
| 2023-08-04 |
0.0543 USDT |
934,229.1910 ABBC |
0.0544 USDT |
0.0530 USDT |
0.0558 USDT |
0.0542 USDT |
| 2023-08-03 |
0.0549 USDT |
1,111,107.4213 ABBC |
0.0547 USDT |
0.0542 USDT |
0.0563 USDT |
0.0542 USDT |
| 2023-08-02 |
0.0553 USDT |
1,698,223.5315 ABBC |
0.0554 USDT |
0.0541 USDT |
0.0574 USDT |
0.0550 USDT |
| 2023-08-01 |
0.0553 USDT |
1,127,112.3057 ABBC |
0.0555 USDT |
0.0541 USDT |
0.0574 USDT |
0.0549 USDT |
| 2023-07-31 |
0.0556 USDT |
782,089.8770 ABBC |
0.0554 USDT |
0.0548 USDT |
0.0563 USDT |
0.0555 USDT |
| 2023-07-30 |
0.0560 USDT |
533,490.6654 ABBC |
0.0563 USDT |
0.0553 USDT |
0.0567 USDT |
0.0556 USDT |
| 2023-07-29 |
0.0565 USDT |
599,600.1029 ABBC |
0.0567 USDT |
0.0561 USDT |
0.0570 USDT |
0.0565 USDT |
| 2023-07-28 |
0.0561 USDT |
752,427.1674 ABBC |
0.0558 USDT |
0.0554 USDT |
0.0572 USDT |
0.0565 USDT |
| 2023-07-27 |
0.0562 USDT |
1,124,533.8991 ABBC |
0.0563 USDT |
0.0550 USDT |
0.0573 USDT |
0.0557 USDT |
| 2023-07-26 |
0.0588 USDT |
2,648,093.3716 ABBC |
0.0560 USDT |
0.0556 USDT |
0.0620 USDT |
0.0564 USDT |
| 2023-07-25 |
0.0567 USDT |
1,923,751.2955 ABBC |
0.0545 USDT |
0.0544 USDT |
0.0586 USDT |
0.0555 USDT |
| 2023-07-24 |
0.0551 USDT |
1,797,091.3922 ABBC |
0.0563 USDT |
0.0530 USDT |
0.0570 USDT |
0.0546 USDT |
| 2023-07-23 |
0.0562 USDT |
532,407.3312 ABBC |
0.0569 USDT |
0.0551 USDT |
0.0570 USDT |
0.0561 USDT |
| 2023-07-22 |
0.0571 USDT |
655,759.3049 ABBC |
0.0573 USDT |
0.0561 USDT |
0.0581 USDT |
0.0570 USDT |
| 2023-07-21 |
0.0569 USDT |
715,913.5018 ABBC |
0.0566 USDT |
0.0564 USDT |
0.0578 USDT |
0.0574 USDT |
| 2023-07-20 |
0.0568 USDT |
2,639,379.3757 ABBC |
0.0566 USDT |
0.0541 USDT |
0.0599 USDT |
0.0567 USDT |
| 2023-07-19 |
0.0571 USDT |
1,889,906.4465 ABBC |
0.0589 USDT |
0.0557 USDT |
0.0592 USDT |
0.0563 USDT |
| 2023-07-18 |
0.0599 USDT |
999,570.3708 ABBC |
0.0607 USDT |
0.0584 USDT |
0.0616 USDT |
0.0588 USDT |
| 2023-07-17 |
0.0610 USDT |
1,244,627.8258 ABBC |
0.0613 USDT |
0.0600 USDT |
0.0650 USDT |
0.0606 USDT |
| 2023-07-16 |
0.0615 USDT |
597,036.5913 ABBC |
0.0614 USDT |
0.0605 USDT |
0.0621 USDT |
0.0615 USDT |
| 2023-07-15 |
0.0608 USDT |
1,249,866.0092 ABBC |
0.0610 USDT |
0.0578 USDT |
0.0622 USDT |
0.0612 USDT |
| 2023-07-14 |
0.0619 USDT |
1,696,354.9006 ABBC |
0.0605 USDT |
0.0581 USDT |
0.0650 USDT |
0.0612 USDT |
| 2023-07-13 |
0.0625 USDT |
2,086,932.7468 ABBC |
0.0631 USDT |
0.0551 USDT |
0.0656 USDT |
0.0613 USDT |