Identifier on Kucoin: ABBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-01 |
0.1694 USDT |
1,376,907.7160 ABBC |
0.1646 USDT |
0.1624 USDT |
0.1750 USDT |
0.1685 USDT |
| 2022-08-31 |
0.1709 USDT |
1,228,722.6502 ABBC |
0.1652 USDT |
0.1652 USDT |
0.1809 USDT |
0.1657 USDT |
| 2022-08-30 |
0.1685 USDT |
1,338,234.6445 ABBC |
0.1682 USDT |
0.1639 USDT |
0.1732 USDT |
0.1653 USDT |
| 2022-08-29 |
0.1691 USDT |
1,271,529.8259 ABBC |
0.1721 USDT |
0.1653 USDT |
0.1723 USDT |
0.1682 USDT |
| 2022-08-28 |
0.1790 USDT |
1,368,701.1237 ABBC |
0.1785 USDT |
0.1725 USDT |
0.1871 USDT |
0.1761 USDT |
| 2022-08-27 |
0.1850 USDT |
1,118,073.0433 ABBC |
0.1878 USDT |
0.1784 USDT |
0.1900 USDT |
0.1804 USDT |
| 2022-08-26 |
0.1955 USDT |
2,454,072.7607 ABBC |
0.1920 USDT |
0.1821 USDT |
0.2096 USDT |
0.1859 USDT |
| 2022-08-25 |
0.1946 USDT |
4,173,326.0561 ABBC |
0.1735 USDT |
0.1730 USDT |
0.2165 USDT |
0.1796 USDT |
| 2022-08-24 |
0.1795 USDT |
5,243,100.3628 ABBC |
0.2189 USDT |
0.1490 USDT |
0.2200 USDT |
0.1728 USDT |
| 2022-08-23 |
0.2242 USDT |
1,465,481.4965 ABBC |
0.2202 USDT |
0.2196 USDT |
0.2327 USDT |
0.2223 USDT |
| 2022-08-22 |
0.2241 USDT |
2,044,996.6864 ABBC |
0.2379 USDT |
0.2169 USDT |
0.2381 USDT |
0.2177 USDT |
| 2022-08-21 |
0.2399 USDT |
1,754,467.9783 ABBC |
0.2355 USDT |
0.2314 USDT |
0.2470 USDT |
0.2390 USDT |
| 2022-08-20 |
0.2349 USDT |
4,756,956.9675 ABBC |
0.2183 USDT |
0.2084 USDT |
0.2624 USDT |
0.2335 USDT |
| 2022-08-19 |
0.2261 USDT |
7,807,344.1841 ABBC |
0.2236 USDT |
0.1952 USDT |
0.2589 USDT |
0.2187 USDT |
| 2022-08-18 |
0.2668 USDT |
4,642,255.5367 ABBC |
0.2882 USDT |
0.2364 USDT |
0.2904 USDT |
0.2435 USDT |
| 2022-08-17 |
0.2417 USDT |
15,037,403.6219 ABBC |
0.1700 USDT |
0.1691 USDT |
0.3149 USDT |
0.2853 USDT |
| 2022-08-16 |
0.1665 USDT |
3,261,533.5935 ABBC |
0.1501 USDT |
0.1489 USDT |
0.1781 USDT |
0.1712 USDT |
| 2022-08-15 |
0.1509 USDT |
3,010,829.4808 ABBC |
0.1538 USDT |
0.1445 USDT |
0.1599 USDT |
0.1499 USDT |
| 2022-08-14 |
0.1607 USDT |
8,248,183.2901 ABBC |
0.1512 USDT |
0.1403 USDT |
0.1900 USDT |
0.1430 USDT |
| 2022-08-13 |
0.1538 USDT |
18,929,714.5520 ABBC |
0.1026 USDT |
0.1012 USDT |
0.2134 USDT |
0.1339 USDT |
| 2022-08-12 |
0.0928 USDT |
12,681,518.0347 ABBC |
0.0521 USDT |
0.0520 USDT |
0.1274 USDT |
0.1077 USDT |
| 2022-08-11 |
0.0513 USDT |
1,826,627.8977 ABBC |
0.0507 USDT |
0.0503 USDT |
0.0525 USDT |
0.0522 USDT |
| 2022-08-10 |
0.0499 USDT |
2,380,740.6015 ABBC |
0.0491 USDT |
0.0485 USDT |
0.0513 USDT |
0.0502 USDT |
| 2022-08-09 |
0.0491 USDT |
1,730,706.7251 ABBC |
0.0488 USDT |
0.0480 USDT |
0.0498 USDT |
0.0489 USDT |
| 2022-08-08 |
0.0497 USDT |
1,805,345.0729 ABBC |
0.0497 USDT |
0.0486 USDT |
0.0511 USDT |
0.0493 USDT |
| 2022-08-07 |
0.0496 USDT |
1,764,224.1335 ABBC |
0.0501 USDT |
0.0489 USDT |
0.0501 USDT |
0.0498 USDT |
| 2022-08-06 |
0.0504 USDT |
2,262,143.9051 ABBC |
0.0505 USDT |
0.0498 USDT |
0.0555 USDT |
0.0502 USDT |
| 2022-08-05 |
0.0505 USDT |
1,764,531.4986 ABBC |
0.0497 USDT |
0.0494 USDT |
0.0516 USDT |
0.0504 USDT |
| 2022-08-04 |
0.0499 USDT |
1,448,334.0193 ABBC |
0.0500 USDT |
0.0494 USDT |
0.0509 USDT |
0.0494 USDT |
| 2022-08-03 |
0.0499 USDT |
1,643,559.6985 ABBC |
0.0496 USDT |
0.0485 USDT |
0.0515 USDT |
0.0502 USDT |
| 2022-08-02 |
0.0501 USDT |
2,393,398.4358 ABBC |
0.0503 USDT |
0.0483 USDT |
0.0534 USDT |
0.0494 USDT |
| 2022-08-01 |
0.0501 USDT |
1,206,082.3183 ABBC |
0.0501 USDT |
0.0487 USDT |
0.0514 USDT |
0.0497 USDT |
| 2022-07-31 |
0.0505 USDT |
1,265,208.7757 ABBC |
0.0501 USDT |
0.0492 USDT |
0.0512 USDT |
0.0506 USDT |
| 2022-07-30 |
0.0497 USDT |
2,023,959.9209 ABBC |
0.0497 USDT |
0.0485 USDT |
0.0506 USDT |
0.0499 USDT |
| 2022-07-29 |
0.0509 USDT |
2,151,212.1843 ABBC |
0.0517 USDT |
0.0488 USDT |
0.0526 USDT |
0.0498 USDT |
| 2022-07-28 |
0.0517 USDT |
2,233,180.6546 ABBC |
0.0513 USDT |
0.0507 USDT |
0.0533 USDT |
0.0513 USDT |
| 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 |