Identifier on Kucoin: ABBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0623 USDT |
1,099,663.6394 ABBC |
0.0640 USDT |
0.0604 USDT |
0.0640 USDT |
0.0629 USDT |
| 2023-07-11 |
0.0641 USDT |
2,810,706.3892 ABBC |
0.0605 USDT |
0.0599 USDT |
0.0678 USDT |
0.0630 USDT |
| 2023-07-10 |
0.0664 USDT |
10,369,880.8988 ABBC |
0.0587 USDT |
0.0557 USDT |
0.0777 USDT |
0.0608 USDT |
| 2023-07-09 |
0.0586 USDT |
1,295,947.6047 ABBC |
0.0579 USDT |
0.0573 USDT |
0.0598 USDT |
0.0588 USDT |
| 2023-07-08 |
0.0580 USDT |
2,713,048.2460 ABBC |
0.0573 USDT |
0.0548 USDT |
0.0623 USDT |
0.0579 USDT |
| 2023-07-07 |
0.0582 USDT |
2,588,527.7037 ABBC |
0.0606 USDT |
0.0566 USDT |
0.0611 USDT |
0.0587 USDT |
| 2023-07-06 |
0.0635 USDT |
2,413,784.8710 ABBC |
0.0661 USDT |
0.0611 USDT |
0.0661 USDT |
0.0615 USDT |
| 2023-07-05 |
0.0669 USDT |
2,126,478.9609 ABBC |
0.0693 USDT |
0.0651 USDT |
0.0693 USDT |
0.0661 USDT |
| 2023-07-04 |
0.0696 USDT |
1,443,348.6486 ABBC |
0.0702 USDT |
0.0688 USDT |
0.0710 USDT |
0.0691 USDT |
| 2023-07-03 |
0.0698 USDT |
1,998,440.3608 ABBC |
0.0690 USDT |
0.0674 USDT |
0.0723 USDT |
0.0702 USDT |
| 2023-07-02 |
0.0691 USDT |
1,383,659.7021 ABBC |
0.0713 USDT |
0.0675 USDT |
0.0713 USDT |
0.0692 USDT |
| 2023-07-01 |
0.0704 USDT |
1,855,201.1092 ABBC |
0.0688 USDT |
0.0683 USDT |
0.0740 USDT |
0.0708 USDT |
| 2023-06-30 |
0.0683 USDT |
6,099,418.1374 ABBC |
0.0737 USDT |
0.0650 USDT |
0.0740 USDT |
0.0686 USDT |
| 2023-06-29 |
0.0735 USDT |
3,432,476.1366 ABBC |
0.0783 USDT |
0.0700 USDT |
0.0803 USDT |
0.0725 USDT |
| 2023-06-28 |
0.0800 USDT |
1,540,383.0874 ABBC |
0.0806 USDT |
0.0754 USDT |
0.0831 USDT |
0.0806 USDT |
| 2023-06-27 |
0.0804 USDT |
1,386,311.2751 ABBC |
0.0792 USDT |
0.0790 USDT |
0.0821 USDT |
0.0801 USDT |
| 2023-06-26 |
0.0796 USDT |
2,355,865.3804 ABBC |
0.0809 USDT |
0.0750 USDT |
0.0835 USDT |
0.0787 USDT |
| 2023-06-25 |
0.0854 USDT |
2,717,962.7769 ABBC |
0.0891 USDT |
0.0788 USDT |
0.0925 USDT |
0.0813 USDT |
| 2023-06-24 |
0.0851 USDT |
6,080,893.3132 ABBC |
0.0770 USDT |
0.0758 USDT |
0.0950 USDT |
0.0887 USDT |
| 2023-06-23 |
0.0707 USDT |
2,790,655.8238 ABBC |
0.0727 USDT |
0.0660 USDT |
0.0759 USDT |
0.0730 USDT |
| 2023-06-22 |
0.0739 USDT |
2,490,342.5451 ABBC |
0.0739 USDT |
0.0714 USDT |
0.0759 USDT |
0.0729 USDT |
| 2023-06-21 |
0.0754 USDT |
2,253,024.1467 ABBC |
0.0766 USDT |
0.0730 USDT |
0.0784 USDT |
0.0745 USDT |
| 2023-06-20 |
0.0782 USDT |
4,443,030.7178 ABBC |
0.0813 USDT |
0.0728 USDT |
0.0820 USDT |
0.0777 USDT |
| 2023-06-19 |
0.0876 USDT |
14,789,315.2188 ABBC |
0.1249 USDT |
0.0712 USDT |
0.1255 USDT |
0.0815 USDT |
| 2023-06-18 |
0.1321 USDT |
1,709,574.1254 ABBC |
0.1308 USDT |
0.1269 USDT |
0.1376 USDT |
0.1285 USDT |
| 2023-06-17 |
0.1404 USDT |
1,551,271.0926 ABBC |
0.1482 USDT |
0.1290 USDT |
0.1499 USDT |
0.1301 USDT |
| 2023-06-16 |
0.1521 USDT |
2,898,575.0321 ABBC |
0.1636 USDT |
0.1424 USDT |
0.1636 USDT |
0.1492 USDT |
| 2023-06-15 |
0.1595 USDT |
1,501,709.8530 ABBC |
0.1552 USDT |
0.1500 USDT |
0.1670 USDT |
0.1622 USDT |
| 2023-06-14 |
0.1606 USDT |
1,458,169.0162 ABBC |
0.1609 USDT |
0.1515 USDT |
0.1682 USDT |
0.1572 USDT |
| 2023-06-13 |
0.1602 USDT |
4,191,714.4445 ABBC |
0.1784 USDT |
0.1438 USDT |
0.1815 USDT |
0.1589 USDT |
| 2023-06-12 |
0.1775 USDT |
1,464,536.9700 ABBC |
0.1767 USDT |
0.1735 USDT |
0.1830 USDT |
0.1747 USDT |
| 2023-06-11 |
0.1778 USDT |
1,272,221.9159 ABBC |
0.1743 USDT |
0.1722 USDT |
0.1846 USDT |
0.1806 USDT |
| 2023-06-10 |
0.1800 USDT |
1,542,831.2717 ABBC |
0.1979 USDT |
0.1639 USDT |
0.2010 USDT |
0.1713 USDT |
| 2023-06-09 |
0.1983 USDT |
764,417.0635 ABBC |
0.1960 USDT |
0.1926 USDT |
0.2066 USDT |
0.1991 USDT |
| 2023-06-08 |
0.1885 USDT |
782,461.7205 ABBC |
0.1816 USDT |
0.1794 USDT |
0.1975 USDT |
0.1960 USDT |
| 2023-06-07 |
0.1873 USDT |
1,197,896.6042 ABBC |
0.1759 USDT |
0.1753 USDT |
0.2001 USDT |
0.1844 USDT |
| 2023-06-06 |
0.1752 USDT |
1,238,621.6525 ABBC |
0.1739 USDT |
0.1665 USDT |
0.1851 USDT |
0.1760 USDT |
| 2023-06-05 |
0.1828 USDT |
2,648,438.0778 ABBC |
0.1654 USDT |
0.1545 USDT |
0.2061 USDT |
0.1670 USDT |
| 2023-06-04 |
0.1728 USDT |
3,646,042.6573 ABBC |
0.2121 USDT |
0.1420 USDT |
0.2168 USDT |
0.1501 USDT |
| 2023-06-03 |
0.2163 USDT |
2,706,022.8465 ABBC |
0.2304 USDT |
0.2022 USDT |
0.2322 USDT |
0.2127 USDT |
| 2023-06-02 |
0.2113 USDT |
3,876,965.4058 ABBC |
0.1733 USDT |
0.1682 USDT |
0.2446 USDT |
0.2310 USDT |
| 2023-06-01 |
0.1717 USDT |
7,671,005.6847 ABBC |
0.1104 USDT |
0.1097 USDT |
0.2200 USDT |
0.1887 USDT |
| 2023-05-31 |
0.1076 USDT |
2,650,589.0289 ABBC |
0.1016 USDT |
0.1012 USDT |
0.1146 USDT |
0.1099 USDT |
| 2023-05-30 |
0.1013 USDT |
1,575,945.3676 ABBC |
0.1004 USDT |
0.1001 USDT |
0.1025 USDT |
0.1015 USDT |
| 2023-05-29 |
0.1006 USDT |
1,968,235.3061 ABBC |
0.1014 USDT |
0.0987 USDT |
0.1016 USDT |
0.1005 USDT |
| 2023-05-28 |
0.1006 USDT |
1,416,104.3109 ABBC |
0.1012 USDT |
0.1001 USDT |
0.1014 USDT |
0.1011 USDT |
| 2023-05-27 |
0.1003 USDT |
1,204,523.1169 ABBC |
0.1006 USDT |
0.0993 USDT |
0.1014 USDT |
0.1011 USDT |
| 2023-05-26 |
0.1004 USDT |
1,495,998.5189 ABBC |
0.0996 USDT |
0.0992 USDT |
0.1017 USDT |
0.1008 USDT |
| 2023-05-25 |
0.0971 USDT |
1,447,942.0525 ABBC |
0.0975 USDT |
0.0951 USDT |
0.0990 USDT |
0.0987 USDT |
| 2023-05-24 |
0.0991 USDT |
1,607,212.9841 ABBC |
0.0995 USDT |
0.0970 USDT |
0.1019 USDT |
0.0975 USDT |