Identifier on Kucoin: ABBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
0.0769 USDT |
2,008,177.8761 ABBC |
0.0767 USDT |
0.0760 USDT |
0.0779 USDT |
0.0767 USDT |
| 2023-02-11 |
0.0759 USDT |
2,128,288.8049 ABBC |
0.0756 USDT |
0.0752 USDT |
0.0764 USDT |
0.0759 USDT |
| 2023-02-10 |
0.0749 USDT |
2,827,006.2127 ABBC |
0.0745 USDT |
0.0682 USDT |
0.0765 USDT |
0.0755 USDT |
| 2023-02-09 |
0.0759 USDT |
2,733,662.7047 ABBC |
0.0771 USDT |
0.0726 USDT |
0.0778 USDT |
0.0744 USDT |
| 2023-02-08 |
0.0769 USDT |
2,028,525.7488 ABBC |
0.0763 USDT |
0.0756 USDT |
0.0780 USDT |
0.0771 USDT |
| 2023-02-07 |
0.0761 USDT |
2,336,474.6933 ABBC |
0.0752 USDT |
0.0742 USDT |
0.0779 USDT |
0.0757 USDT |
| 2023-02-06 |
0.0759 USDT |
3,165,307.9043 ABBC |
0.0746 USDT |
0.0738 USDT |
0.0790 USDT |
0.0746 USDT |
| 2023-02-05 |
0.0750 USDT |
1,478,182.3058 ABBC |
0.0748 USDT |
0.0742 USDT |
0.0769 USDT |
0.0748 USDT |
| 2023-02-04 |
0.0749 USDT |
1,859,654.7188 ABBC |
0.0750 USDT |
0.0740 USDT |
0.0759 USDT |
0.0759 USDT |
| 2023-02-03 |
0.0756 USDT |
2,470,806.8233 ABBC |
0.0757 USDT |
0.0740 USDT |
0.0777 USDT |
0.0750 USDT |
| 2023-02-02 |
0.0772 USDT |
1,986,444.4891 ABBC |
0.0787 USDT |
0.0751 USDT |
0.0787 USDT |
0.0772 USDT |
| 2023-02-01 |
0.0770 USDT |
2,814,665.6562 ABBC |
0.0755 USDT |
0.0748 USDT |
0.0790 USDT |
0.0775 USDT |
| 2023-01-31 |
0.0741 USDT |
2,601,004.7967 ABBC |
0.0743 USDT |
0.0722 USDT |
0.0770 USDT |
0.0758 USDT |