Identifier on Kucoin: ABBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-30 |
0.0772 USDT |
2,982,655.9309 ABBC |
0.0799 USDT |
0.0737 USDT |
0.0805 USDT |
0.0740 USDT |
| 2023-01-29 |
0.0806 USDT |
1,967,883.1314 ABBC |
0.0816 USDT |
0.0795 USDT |
0.0821 USDT |
0.0801 USDT |
| 2023-01-28 |
0.0820 USDT |
2,913,534.2385 ABBC |
0.0824 USDT |
0.0800 USDT |
0.0838 USDT |
0.0817 USDT |
| 2023-01-27 |
0.0793 USDT |
3,831,489.7532 ABBC |
0.0752 USDT |
0.0747 USDT |
0.0839 USDT |
0.0806 USDT |
| 2023-01-26 |
0.0747 USDT |
2,582,924.3138 ABBC |
0.0743 USDT |
0.0738 USDT |
0.0755 USDT |
0.0747 USDT |
| 2023-01-25 |
0.0754 USDT |
2,122,032.1846 ABBC |
0.0777 USDT |
0.0727 USDT |
0.0778 USDT |
0.0731 USDT |
| 2023-01-24 |
0.0779 USDT |
2,461,653.4689 ABBC |
0.0774 USDT |
0.0759 USDT |
0.0800 USDT |
0.0773 USDT |
| 2023-01-23 |
0.0797 USDT |
2,210,007.8185 ABBC |
0.0811 USDT |
0.0754 USDT |
0.0823 USDT |
0.0771 USDT |
| 2023-01-22 |
0.0816 USDT |
1,500,130.1632 ABBC |
0.0816 USDT |
0.0799 USDT |
0.0828 USDT |
0.0819 USDT |
| 2023-01-21 |
0.0814 USDT |
1,973,430.5309 ABBC |
0.0808 USDT |
0.0799 USDT |
0.0840 USDT |
0.0816 USDT |
| 2023-01-20 |
0.0826 USDT |
1,801,959.2488 ABBC |
0.0836 USDT |
0.0805 USDT |
0.0840 USDT |
0.0829 USDT |
| 2023-01-19 |
0.0836 USDT |
2,479,689.3603 ABBC |
0.0843 USDT |
0.0815 USDT |
0.0880 USDT |
0.0833 USDT |
| 2023-01-18 |
0.0857 USDT |
1,874,727.8079 ABBC |
0.0863 USDT |
0.0814 USDT |
0.0886 USDT |
0.0844 USDT |
| 2023-01-17 |
0.0876 USDT |
1,254,333.2049 ABBC |
0.0884 USDT |
0.0850 USDT |
0.0895 USDT |
0.0855 USDT |
| 2023-01-16 |
0.0889 USDT |
1,372,788.6262 ABBC |
0.0870 USDT |
0.0869 USDT |
0.0901 USDT |
0.0890 USDT |
| 2023-01-15 |
0.0886 USDT |
1,023,324.6575 ABBC |
0.0898 USDT |
0.0867 USDT |
0.0901 USDT |
0.0869 USDT |
| 2023-01-14 |
0.0909 USDT |
2,710,793.1319 ABBC |
0.0933 USDT |
0.0848 USDT |
0.0982 USDT |
0.0895 USDT |
| 2023-01-13 |
0.0944 USDT |
1,616,090.8048 ABBC |
0.0959 USDT |
0.0919 USDT |
0.0963 USDT |
0.0931 USDT |
| 2023-01-12 |
0.0952 USDT |
1,317,780.6824 ABBC |
0.0938 USDT |
0.0936 USDT |
0.0970 USDT |
0.0959 USDT |
| 2023-01-11 |
0.0929 USDT |
604,084.1041 ABBC |
0.0922 USDT |
0.0912 USDT |
0.0944 USDT |
0.0937 USDT |
| 2023-01-10 |
0.0921 USDT |
1,542,738.1545 ABBC |
0.0917 USDT |
0.0899 USDT |
0.0935 USDT |
0.0922 USDT |
| 2023-01-09 |
0.0921 USDT |
1,172,452.1311 ABBC |
0.0918 USDT |
0.0893 USDT |
0.0952 USDT |
0.0919 USDT |
| 2023-01-08 |
0.0908 USDT |
818,969.8992 ABBC |
0.0911 USDT |
0.0893 USDT |
0.0924 USDT |
0.0914 USDT |
| 2023-01-07 |
0.0913 USDT |
1,355,061.7504 ABBC |
0.0903 USDT |
0.0883 USDT |
0.0936 USDT |
0.0920 USDT |
| 2023-01-06 |
0.0944 USDT |
3,909,759.0116 ABBC |
0.0985 USDT |
0.0831 USDT |
0.1088 USDT |
0.0885 USDT |
| 2023-01-05 |
0.0892 USDT |
3,513,032.0836 ABBC |
0.0868 USDT |
0.0846 USDT |
0.0939 USDT |
0.0926 USDT |
| 2023-01-04 |
0.0859 USDT |
1,380,856.7362 ABBC |
0.0837 USDT |
0.0830 USDT |
0.0874 USDT |
0.0870 USDT |
| 2023-01-03 |
0.0832 USDT |
871,667.2073 ABBC |
0.0827 USDT |
0.0820 USDT |
0.0846 USDT |
0.0826 USDT |
| 2023-01-02 |
0.0826 USDT |
1,664,914.4699 ABBC |
0.0845 USDT |
0.0811 USDT |
0.0845 USDT |
0.0832 USDT |
| 2023-01-01 |
0.0856 USDT |
1,281,259.4988 ABBC |
0.0867 USDT |
0.0843 USDT |
0.0887 USDT |
0.0848 USDT |
| 2022-12-31 |
0.0863 USDT |
1,969,083.0904 ABBC |
0.0860 USDT |
0.0847 USDT |
0.0887 USDT |
0.0871 USDT |
| 2022-12-30 |
0.0851 USDT |
1,888,051.8079 ABBC |
0.0853 USDT |
0.0843 USDT |
0.0874 USDT |
0.0857 USDT |
| 2022-12-29 |
0.0846 USDT |
2,235,246.4106 ABBC |
0.0843 USDT |
0.0835 USDT |
0.0860 USDT |
0.0850 USDT |
| 2022-12-28 |
0.0851 USDT |
2,500,829.8055 ABBC |
0.0860 USDT |
0.0824 USDT |
0.0906 USDT |
0.0844 USDT |
| 2022-12-27 |
0.0855 USDT |
2,116,721.0571 ABBC |
0.0871 USDT |
0.0830 USDT |
0.0880 USDT |
0.0850 USDT |
| 2022-12-26 |
0.0903 USDT |
1,819,259.0837 ABBC |
0.0935 USDT |
0.0872 USDT |
0.0940 USDT |
0.0882 USDT |
| 2022-12-25 |
0.0945 USDT |
2,151,677.9159 ABBC |
0.0958 USDT |
0.0926 USDT |
0.0963 USDT |
0.0933 USDT |