Identifier on Kucoin: ABBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0839 USDT |
2,490,124.1224 ABBC |
0.0841 USDT |
0.0822 USDT |
0.0855 USDT |
0.0826 USDT |
| 2023-04-02 |
0.0835 USDT |
3,055,562.8917 ABBC |
0.0829 USDT |
0.0819 USDT |
0.0869 USDT |
0.0837 USDT |
| 2023-04-01 |
0.0824 USDT |
4,994,069.8490 ABBC |
0.0814 USDT |
0.0806 USDT |
0.0848 USDT |
0.0832 USDT |
| 2023-03-31 |
0.0811 USDT |
5,438,552.6790 ABBC |
0.0781 USDT |
0.0771 USDT |
0.0870 USDT |
0.0807 USDT |
| 2023-03-30 |
0.0811 USDT |
9,004,883.8446 ABBC |
0.0863 USDT |
0.0734 USDT |
0.0885 USDT |
0.0784 USDT |
| 2023-03-29 |
0.0819 USDT |
5,574,123.8657 ABBC |
0.0760 USDT |
0.0760 USDT |
0.0885 USDT |
0.0862 USDT |
| 2023-03-28 |
0.0747 USDT |
2,689,442.9399 ABBC |
0.0732 USDT |
0.0728 USDT |
0.0760 USDT |
0.0758 USDT |
| 2023-03-27 |
0.0739 USDT |
4,309,822.9925 ABBC |
0.0728 USDT |
0.0709 USDT |
0.0769 USDT |
0.0732 USDT |
| 2023-03-26 |
0.0745 USDT |
1,453,118.3958 ABBC |
0.0743 USDT |
0.0729 USDT |
0.0754 USDT |
0.0735 USDT |
| 2023-03-25 |
0.0738 USDT |
1,896,753.9254 ABBC |
0.0738 USDT |
0.0722 USDT |
0.0745 USDT |
0.0742 USDT |
| 2023-03-24 |
0.0737 USDT |
2,707,247.2225 ABBC |
0.0726 USDT |
0.0717 USDT |
0.0748 USDT |
0.0740 USDT |
| 2023-03-23 |
0.0727 USDT |
1,806,370.1142 ABBC |
0.0721 USDT |
0.0713 USDT |
0.0736 USDT |
0.0728 USDT |
| 2023-03-22 |
0.0721 USDT |
3,078,449.9315 ABBC |
0.0711 USDT |
0.0702 USDT |
0.0740 USDT |
0.0716 USDT |
| 2023-03-21 |
0.0706 USDT |
2,451,573.7192 ABBC |
0.0688 USDT |
0.0685 USDT |
0.0721 USDT |
0.0704 USDT |
| 2023-03-20 |
0.0709 USDT |
3,856,755.7481 ABBC |
0.0708 USDT |
0.0676 USDT |
0.0740 USDT |
0.0684 USDT |
| 2023-03-19 |
0.0721 USDT |
2,474,683.9107 ABBC |
0.0719 USDT |
0.0700 USDT |
0.0735 USDT |
0.0710 USDT |
| 2023-03-18 |
0.0727 USDT |
2,036,634.9110 ABBC |
0.0726 USDT |
0.0716 USDT |
0.0741 USDT |
0.0724 USDT |
| 2023-03-17 |
0.0733 USDT |
2,612,669.5095 ABBC |
0.0730 USDT |
0.0722 USDT |
0.0746 USDT |
0.0727 USDT |
| 2023-03-16 |
0.0724 USDT |
2,040,979.4201 ABBC |
0.0716 USDT |
0.0710 USDT |
0.0741 USDT |
0.0730 USDT |
| 2023-03-15 |
0.0731 USDT |
2,688,947.9172 ABBC |
0.0701 USDT |
0.0693 USDT |
0.0755 USDT |
0.0719 USDT |
| 2023-03-14 |
0.0682 USDT |
3,061,705.5398 ABBC |
0.0662 USDT |
0.0653 USDT |
0.0725 USDT |
0.0688 USDT |
| 2023-03-13 |
0.0657 USDT |
3,059,794.8122 ABBC |
0.0654 USDT |
0.0642 USDT |
0.0671 USDT |
0.0659 USDT |
| 2023-03-12 |
0.0647 USDT |
2,319,486.5985 ABBC |
0.0646 USDT |
0.0631 USDT |
0.0660 USDT |
0.0653 USDT |
| 2023-03-11 |
0.0646 USDT |
2,909,297.4460 ABBC |
0.0656 USDT |
0.0631 USDT |
0.0659 USDT |
0.0641 USDT |
| 2023-03-10 |
0.0646 USDT |
3,307,327.6135 ABBC |
0.0652 USDT |
0.0631 USDT |
0.0660 USDT |
0.0657 USDT |
| 2023-03-09 |
0.0663 USDT |
2,933,591.6533 ABBC |
0.0664 USDT |
0.0644 USDT |
0.0695 USDT |
0.0658 USDT |
| 2023-03-08 |
0.0688 USDT |
5,057,461.3474 ABBC |
0.0715 USDT |
0.0645 USDT |
0.0716 USDT |
0.0664 USDT |
| 2023-03-07 |
0.0723 USDT |
3,535,872.1860 ABBC |
0.0737 USDT |
0.0714 USDT |
0.0737 USDT |
0.0721 USDT |
| 2023-03-06 |
0.0742 USDT |
2,275,860.6165 ABBC |
0.0744 USDT |
0.0728 USDT |
0.0752 USDT |
0.0742 USDT |
| 2023-03-05 |
0.0746 USDT |
1,611,322.1628 ABBC |
0.0746 USDT |
0.0741 USDT |
0.0755 USDT |
0.0743 USDT |
| 2023-03-04 |
0.0742 USDT |
1,808,741.4565 ABBC |
0.0729 USDT |
0.0728 USDT |
0.0773 USDT |
0.0749 USDT |
| 2023-03-03 |
0.0723 USDT |
2,240,573.1499 ABBC |
0.0733 USDT |
0.0709 USDT |
0.0748 USDT |
0.0726 USDT |
| 2023-03-02 |
0.0725 USDT |
2,490,976.3198 ABBC |
0.0738 USDT |
0.0712 USDT |
0.0738 USDT |
0.0722 USDT |
| 2023-03-01 |
0.0744 USDT |
2,524,495.2433 ABBC |
0.0739 USDT |
0.0730 USDT |
0.0825 USDT |
0.0734 USDT |
| 2023-02-28 |
0.0740 USDT |
2,601,474.0048 ABBC |
0.0712 USDT |
0.0711 USDT |
0.0758 USDT |
0.0737 USDT |
| 2023-02-27 |
0.0733 USDT |
3,104,488.6441 ABBC |
0.0749 USDT |
0.0700 USDT |
0.0755 USDT |
0.0715 USDT |
| 2023-02-26 |
0.0750 USDT |
1,830,476.6617 ABBC |
0.0751 USDT |
0.0743 USDT |
0.0758 USDT |
0.0746 USDT |
| 2023-02-25 |
0.0764 USDT |
2,331,390.7124 ABBC |
0.0783 USDT |
0.0741 USDT |
0.0790 USDT |
0.0750 USDT |
| 2023-02-24 |
0.0786 USDT |
4,144,039.1110 ABBC |
0.0811 USDT |
0.0755 USDT |
0.0832 USDT |
0.0789 USDT |
| 2023-02-23 |
0.0831 USDT |
8,269,007.0662 ABBC |
0.0758 USDT |
0.0748 USDT |
0.0960 USDT |
0.0809 USDT |
| 2023-02-22 |
0.0758 USDT |
3,900,973.3177 ABBC |
0.0759 USDT |
0.0735 USDT |
0.0786 USDT |
0.0746 USDT |
| 2023-02-21 |
0.0761 USDT |
5,160,891.0523 ABBC |
0.0750 USDT |
0.0740 USDT |
0.0781 USDT |
0.0752 USDT |
| 2023-02-20 |
0.0749 USDT |
1,527,897.3490 ABBC |
0.0750 USDT |
0.0741 USDT |
0.0757 USDT |
0.0749 USDT |
| 2023-02-19 |
0.0750 USDT |
2,151,261.2477 ABBC |
0.0754 USDT |
0.0735 USDT |
0.0769 USDT |
0.0755 USDT |
| 2023-02-18 |
0.0754 USDT |
2,081,701.7194 ABBC |
0.0758 USDT |
0.0749 USDT |
0.0763 USDT |
0.0753 USDT |
| 2023-02-17 |
0.0752 USDT |
2,763,103.5268 ABBC |
0.0743 USDT |
0.0739 USDT |
0.0763 USDT |
0.0757 USDT |
| 2023-02-16 |
0.0751 USDT |
2,390,332.2448 ABBC |
0.0751 USDT |
0.0738 USDT |
0.0776 USDT |
0.0744 USDT |
| 2023-02-15 |
0.0747 USDT |
2,006,492.2158 ABBC |
0.0751 USDT |
0.0742 USDT |
0.0760 USDT |
0.0753 USDT |
| 2023-02-14 |
0.0754 USDT |
2,124,295.7170 ABBC |
0.0753 USDT |
0.0742 USDT |
0.0764 USDT |
0.0757 USDT |
| 2023-02-13 |
0.0755 USDT |
3,124,686.0625 ABBC |
0.0750 USDT |
0.0740 USDT |
0.0776 USDT |
0.0754 USDT |