Identifier on Kucoin: ABBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.0957 USDT |
1,995,617.9951 ABBC |
0.0959 USDT |
0.0930 USDT |
0.0986 USDT |
0.0960 USDT |
| 2022-12-23 |
0.0966 USDT |
1,885,765.8529 ABBC |
0.0948 USDT |
0.0924 USDT |
0.0987 USDT |
0.0956 USDT |
| 2022-12-22 |
0.0941 USDT |
1,368,090.9970 ABBC |
0.0937 USDT |
0.0933 USDT |
0.0958 USDT |
0.0940 USDT |
| 2022-12-21 |
0.0947 USDT |
1,046,185.3293 ABBC |
0.0950 USDT |
0.0934 USDT |
0.0968 USDT |
0.0940 USDT |
| 2022-12-20 |
0.0951 USDT |
1,248,537.6801 ABBC |
0.0955 USDT |
0.0930 USDT |
0.0978 USDT |
0.0954 USDT |
| 2022-12-19 |
0.0968 USDT |
1,665,723.5947 ABBC |
0.0974 USDT |
0.0939 USDT |
0.0990 USDT |
0.0943 USDT |
| 2022-12-18 |
0.0973 USDT |
907,021.9144 ABBC |
0.0974 USDT |
0.0963 USDT |
0.0993 USDT |
0.0974 USDT |
| 2022-12-17 |
0.0957 USDT |
2,719,711.8650 ABBC |
0.1020 USDT |
0.0911 USDT |
0.1027 USDT |
0.0947 USDT |
| 2022-12-16 |
0.1155 USDT |
1,759,238.4816 ABBC |
0.1217 USDT |
0.1048 USDT |
0.1223 USDT |
0.1085 USDT |
| 2022-12-15 |
0.1240 USDT |
1,680,851.2953 ABBC |
0.1239 USDT |
0.1183 USDT |
0.1345 USDT |
0.1248 USDT |
| 2022-12-14 |
0.1190 USDT |
2,619,287.9414 ABBC |
0.1186 USDT |
0.1117 USDT |
0.1290 USDT |
0.1227 USDT |
| 2022-12-13 |
0.1245 USDT |
4,167,023.8467 ABBC |
0.1423 USDT |
0.1099 USDT |
0.1423 USDT |
0.1209 USDT |
| 2022-12-12 |
0.1432 USDT |
848,830.6262 ABBC |
0.1449 USDT |
0.1402 USDT |
0.1455 USDT |
0.1428 USDT |