Identifier on Kucoin: ABBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
0.0924 USDT |
1,567,511.9192 ABBC |
0.0966 USDT |
0.0900 USDT |
0.0976 USDT |
0.0916 USDT |
| 2022-06-06 |
0.0953 USDT |
1,319,818.6584 ABBC |
0.0926 USDT |
0.0918 USDT |
0.0996 USDT |
0.0973 USDT |
| 2022-06-05 |
0.0922 USDT |
1,076,223.5407 ABBC |
0.0937 USDT |
0.0898 USDT |
0.0942 USDT |
0.0927 USDT |
| 2022-06-04 |
0.0927 USDT |
1,261,903.0874 ABBC |
0.0903 USDT |
0.0900 USDT |
0.0963 USDT |
0.0940 USDT |
| 2022-06-03 |
0.0921 USDT |
1,580,885.7821 ABBC |
0.0924 USDT |
0.0903 USDT |
0.0950 USDT |
0.0904 USDT |
| 2022-06-02 |
0.0928 USDT |
1,092,034.5285 ABBC |
0.0918 USDT |
0.0909 USDT |
0.0948 USDT |
0.0929 USDT |
| 2022-06-01 |
0.0945 USDT |
1,363,633.7953 ABBC |
0.0919 USDT |
0.0916 USDT |
0.0984 USDT |
0.0929 USDT |
| 2022-05-31 |
0.0923 USDT |
2,069,308.3533 ABBC |
0.0887 USDT |
0.0871 USDT |
0.0964 USDT |
0.0919 USDT |
| 2022-05-30 |
0.0877 USDT |
1,544,140.3984 ABBC |
0.0853 USDT |
0.0834 USDT |
0.0928 USDT |
0.0883 USDT |
| 2022-05-29 |
0.0825 USDT |
813,460.1156 ABBC |
0.0812 USDT |
0.0795 USDT |
0.0845 USDT |
0.0834 USDT |
| 2022-05-28 |
0.0821 USDT |
758,391.9598 ABBC |
0.0833 USDT |
0.0794 USDT |
0.0845 USDT |
0.0809 USDT |
| 2022-05-27 |
0.0822 USDT |
1,369,741.9388 ABBC |
0.0813 USDT |
0.0797 USDT |
0.0848 USDT |
0.0835 USDT |
| 2022-05-26 |
0.0825 USDT |
1,878,925.3995 ABBC |
0.0827 USDT |
0.0802 USDT |
0.0851 USDT |
0.0802 USDT |
| 2022-05-25 |
0.0839 USDT |
1,377,241.3678 ABBC |
0.0827 USDT |
0.0806 USDT |
0.0892 USDT |
0.0834 USDT |