Identifier on Kucoin: ABBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.0515 USDT |
1,634,111.0583 ABBC |
0.0507 USDT |
0.0499 USDT |
0.0537 USDT |
0.0516 USDT |
| 2022-07-26 |
0.0500 USDT |
5,961,018.4645 ABBC |
0.0553 USDT |
0.0476 USDT |
0.0556 USDT |
0.0501 USDT |
| 2022-07-25 |
0.0591 USDT |
1,448,758.7176 ABBC |
0.0606 USDT |
0.0578 USDT |
0.0608 USDT |
0.0583 USDT |
| 2022-07-24 |
0.0605 USDT |
1,487,357.4398 ABBC |
0.0597 USDT |
0.0591 USDT |
0.0612 USDT |
0.0607 USDT |
| 2022-07-23 |
0.0598 USDT |
1,970,839.7165 ABBC |
0.0605 USDT |
0.0586 USDT |
0.0613 USDT |
0.0599 USDT |
| 2022-07-22 |
0.0607 USDT |
1,180,747.4076 ABBC |
0.0610 USDT |
0.0594 USDT |
0.0619 USDT |
0.0608 USDT |
| 2022-07-21 |
0.0604 USDT |
1,554,820.8171 ABBC |
0.0609 USDT |
0.0590 USDT |
0.0615 USDT |
0.0604 USDT |
| 2022-07-20 |
0.0614 USDT |
1,080,332.0875 ABBC |
0.0604 USDT |
0.0592 USDT |
0.0633 USDT |
0.0611 USDT |
| 2022-07-19 |
0.0605 USDT |
1,699,352.0962 ABBC |
0.0614 USDT |
0.0590 USDT |
0.0620 USDT |
0.0609 USDT |
| 2022-07-18 |
0.0619 USDT |
2,528,900.9344 ABBC |
0.0609 USDT |
0.0600 USDT |
0.0647 USDT |
0.0616 USDT |
| 2022-07-17 |
0.0658 USDT |
2,381,911.5269 ABBC |
0.0660 USDT |
0.0619 USDT |
0.0702 USDT |
0.0626 USDT |
| 2022-07-16 |
0.0641 USDT |
2,332,762.8387 ABBC |
0.0628 USDT |
0.0618 USDT |
0.0669 USDT |
0.0653 USDT |
| 2022-07-15 |
0.0618 USDT |
1,983,432.0093 ABBC |
0.0610 USDT |
0.0603 USDT |
0.0645 USDT |
0.0622 USDT |
| 2022-07-14 |
0.0616 USDT |
786,762.2142 ABBC |
0.0620 USDT |
0.0607 USDT |
0.0624 USDT |
0.0613 USDT |
| 2022-07-13 |
0.0630 USDT |
883,424.5823 ABBC |
0.0636 USDT |
0.0615 USDT |
0.0663 USDT |
0.0627 USDT |
| 2022-07-12 |
0.0630 USDT |
1,340,151.1309 ABBC |
0.0634 USDT |
0.0614 USDT |
0.0648 USDT |
0.0634 USDT |
| 2022-07-11 |
0.0642 USDT |
1,755,567.4340 ABBC |
0.0653 USDT |
0.0619 USDT |
0.0662 USDT |
0.0637 USDT |
| 2022-07-10 |
0.0669 USDT |
1,270,352.5412 ABBC |
0.0668 USDT |
0.0648 USDT |
0.0690 USDT |
0.0651 USDT |
| 2022-07-09 |
0.0665 USDT |
1,800,146.1395 ABBC |
0.0668 USDT |
0.0650 USDT |
0.0685 USDT |
0.0673 USDT |
| 2022-07-08 |
0.0669 USDT |
1,490,229.6755 ABBC |
0.0668 USDT |
0.0656 USDT |
0.0684 USDT |
0.0669 USDT |
| 2022-07-07 |
0.0669 USDT |
1,741,870.5308 ABBC |
0.0680 USDT |
0.0651 USDT |
0.0687 USDT |
0.0668 USDT |
| 2022-07-06 |
0.0684 USDT |
1,339,023.7381 ABBC |
0.0682 USDT |
0.0659 USDT |
0.0704 USDT |
0.0685 USDT |
| 2022-07-05 |
0.0686 USDT |
1,118,226.4218 ABBC |
0.0705 USDT |
0.0671 USDT |
0.0706 USDT |
0.0680 USDT |
| 2022-07-04 |
0.0699 USDT |
1,570,970.9241 ABBC |
0.0704 USDT |
0.0688 USDT |
0.0711 USDT |
0.0705 USDT |
| 2022-07-03 |
0.0709 USDT |
1,369,269.1012 ABBC |
0.0723 USDT |
0.0690 USDT |
0.0727 USDT |
0.0710 USDT |
| 2022-07-02 |
0.0670 USDT |
1,841,156.4667 ABBC |
0.0659 USDT |
0.0640 USDT |
0.0737 USDT |
0.0712 USDT |
| 2022-07-01 |
0.0668 USDT |
1,937,331.6304 ABBC |
0.0677 USDT |
0.0641 USDT |
0.0691 USDT |
0.0663 USDT |
| 2022-06-30 |
0.0674 USDT |
1,472,321.3147 ABBC |
0.0703 USDT |
0.0630 USDT |
0.0717 USDT |
0.0649 USDT |
| 2022-06-29 |
0.0705 USDT |
1,388,656.0044 ABBC |
0.0713 USDT |
0.0686 USDT |
0.0726 USDT |
0.0697 USDT |
| 2022-06-28 |
0.0705 USDT |
1,443,724.9603 ABBC |
0.0695 USDT |
0.0671 USDT |
0.0736 USDT |
0.0702 USDT |
| 2022-06-27 |
0.0695 USDT |
1,210,797.3805 ABBC |
0.0695 USDT |
0.0673 USDT |
0.0718 USDT |
0.0688 USDT |
| 2022-06-26 |
0.0708 USDT |
568,714.4317 ABBC |
0.0712 USDT |
0.0696 USDT |
0.0718 USDT |
0.0704 USDT |
| 2022-06-25 |
0.0708 USDT |
901,002.6768 ABBC |
0.0708 USDT |
0.0694 USDT |
0.0726 USDT |
0.0713 USDT |
| 2022-06-24 |
0.0705 USDT |
1,028,078.1268 ABBC |
0.0721 USDT |
0.0683 USDT |
0.0732 USDT |
0.0696 USDT |
| 2022-06-23 |
0.0718 USDT |
969,127.6496 ABBC |
0.0704 USDT |
0.0694 USDT |
0.0739 USDT |
0.0719 USDT |
| 2022-06-22 |
0.0707 USDT |
1,282,588.9659 ABBC |
0.0708 USDT |
0.0694 USDT |
0.0725 USDT |
0.0699 USDT |
| 2022-06-21 |
0.0719 USDT |
1,677,703.3085 ABBC |
0.0715 USDT |
0.0701 USDT |
0.0739 USDT |
0.0710 USDT |
| 2022-06-20 |
0.0726 USDT |
1,090,628.3178 ABBC |
0.0729 USDT |
0.0710 USDT |
0.0746 USDT |
0.0718 USDT |
| 2022-06-19 |
0.0720 USDT |
1,195,813.2653 ABBC |
0.0740 USDT |
0.0689 USDT |
0.0744 USDT |
0.0729 USDT |
| 2022-06-18 |
0.0744 USDT |
1,361,454.2974 ABBC |
0.0754 USDT |
0.0714 USDT |
0.0782 USDT |
0.0733 USDT |
| 2022-06-17 |
0.0759 USDT |
882,176.3015 ABBC |
0.0752 USDT |
0.0732 USDT |
0.0782 USDT |
0.0757 USDT |
| 2022-06-16 |
0.0786 USDT |
1,486,743.7366 ABBC |
0.0811 USDT |
0.0747 USDT |
0.0825 USDT |
0.0754 USDT |
| 2022-06-15 |
0.0761 USDT |
1,367,903.7492 ABBC |
0.0773 USDT |
0.0723 USDT |
0.0792 USDT |
0.0780 USDT |
| 2022-06-14 |
0.0766 USDT |
2,490,587.8833 ABBC |
0.0693 USDT |
0.0677 USDT |
0.0816 USDT |
0.0774 USDT |
| 2022-06-13 |
0.0785 USDT |
2,065,436.9582 ABBC |
0.0850 USDT |
0.0722 USDT |
0.0858 USDT |
0.0743 USDT |
| 2022-06-12 |
0.0893 USDT |
1,951,574.5857 ABBC |
0.0913 USDT |
0.0865 USDT |
0.0949 USDT |
0.0878 USDT |
| 2022-06-11 |
0.0913 USDT |
1,191,705.0878 ABBC |
0.0906 USDT |
0.0890 USDT |
0.0947 USDT |
0.0905 USDT |
| 2022-06-10 |
0.0915 USDT |
1,087,377.8119 ABBC |
0.0919 USDT |
0.0879 USDT |
0.0934 USDT |
0.0909 USDT |
| 2022-06-09 |
0.0921 USDT |
1,556,365.5154 ABBC |
0.0939 USDT |
0.0903 USDT |
0.0952 USDT |
0.0910 USDT |
| 2022-06-08 |
0.0932 USDT |
986,465.4840 ABBC |
0.0919 USDT |
0.0915 USDT |
0.0944 USDT |
0.0928 USDT |