Identifier on Kucoin: ABBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-24 |
0.0849 USDT |
2,021,244.7927 ABBC |
0.0877 USDT |
0.0803 USDT |
0.0891 USDT |
0.0805 USDT |
| 2022-05-23 |
0.0946 USDT |
1,853,421.0330 ABBC |
0.0964 USDT |
0.0900 USDT |
0.0971 USDT |
0.0902 USDT |
| 2022-05-22 |
0.0910 USDT |
1,917,306.1039 ABBC |
0.0911 USDT |
0.0881 USDT |
0.0964 USDT |
0.0959 USDT |
| 2022-05-21 |
0.0905 USDT |
1,337,374.0285 ABBC |
0.0908 USDT |
0.0884 USDT |
0.0918 USDT |
0.0916 USDT |
| 2022-05-20 |
0.0863 USDT |
1,814,714.9210 ABBC |
0.0886 USDT |
0.0838 USDT |
0.0922 USDT |
0.0908 USDT |
| 2022-05-19 |
0.0840 USDT |
2,435,941.5535 ABBC |
0.0806 USDT |
0.0772 USDT |
0.0913 USDT |
0.0900 USDT |
| 2022-05-18 |
0.0864 USDT |
1,550,605.6383 ABBC |
0.0913 USDT |
0.0805 USDT |
0.0942 USDT |
0.0826 USDT |
| 2022-05-17 |
0.0893 USDT |
1,793,913.1849 ABBC |
0.0883 USDT |
0.0852 USDT |
0.0929 USDT |
0.0926 USDT |
| 2022-05-16 |
0.0901 USDT |
1,539,588.0858 ABBC |
0.0926 USDT |
0.0869 USDT |
0.0932 USDT |
0.0882 USDT |
| 2022-05-15 |
0.0887 USDT |
1,905,060.7304 ABBC |
0.0874 USDT |
0.0867 USDT |
0.0919 USDT |
0.0915 USDT |
| 2022-05-14 |
0.0858 USDT |
2,382,457.5493 ABBC |
0.0805 USDT |
0.0790 USDT |
0.0920 USDT |
0.0884 USDT |
| 2022-05-13 |
0.0783 USDT |
2,530,333.6682 ABBC |
0.0742 USDT |
0.0730 USDT |
0.0820 USDT |
0.0817 USDT |
| 2022-05-12 |
0.0750 USDT |
2,952,255.8064 ABBC |
0.0698 USDT |
0.0686 USDT |
0.0813 USDT |
0.0751 USDT |
| 2022-05-11 |
0.0726 USDT |
2,774,691.5084 ABBC |
0.0666 USDT |
0.0666 USDT |
0.0788 USDT |
0.0709 USDT |
| 2022-05-10 |
0.0748 USDT |
1,913,368.6719 ABBC |
0.0703 USDT |
0.0703 USDT |
0.0809 USDT |
0.0721 USDT |
| 2022-05-09 |
0.0784 USDT |
3,206,963.2716 ABBC |
0.0835 USDT |
0.0704 USDT |
0.0844 USDT |
0.0727 USDT |
| 2022-05-08 |
0.0873 USDT |
2,560,811.6322 ABBC |
0.0904 USDT |
0.0835 USDT |
0.0941 USDT |
0.0835 USDT |
| 2022-05-07 |
0.0865 USDT |
1,533,430.0674 ABBC |
0.0836 USDT |
0.0836 USDT |
0.0904 USDT |
0.0895 USDT |
| 2022-05-06 |
0.0877 USDT |
3,128,077.5222 ABBC |
0.0929 USDT |
0.0831 USDT |
0.0934 USDT |
0.0854 USDT |
| 2022-05-05 |
0.0948 USDT |
1,492,866.7544 ABBC |
0.0951 USDT |
0.0911 USDT |
0.0976 USDT |
0.0927 USDT |
| 2022-05-04 |
0.0962 USDT |
1,892,732.1247 ABBC |
0.0948 USDT |
0.0943 USDT |
0.0989 USDT |
0.0974 USDT |
| 2022-05-03 |
0.0964 USDT |
1,540,111.2302 ABBC |
0.0970 USDT |
0.0944 USDT |
0.0988 USDT |
0.0957 USDT |
| 2022-05-02 |
0.0968 USDT |
1,778,443.0847 ABBC |
0.0952 USDT |
0.0942 USDT |
0.0999 USDT |
0.0943 USDT |
| 2022-05-01 |
0.0960 USDT |
1,658,281.6986 ABBC |
0.0990 USDT |
0.0939 USDT |
0.0997 USDT |
0.0941 USDT |
| 2022-04-30 |
0.0995 USDT |
1,411,135.5084 ABBC |
0.1014 USDT |
0.0979 USDT |
0.1026 USDT |
0.0998 USDT |
| 2022-04-29 |
0.0992 USDT |
2,337,662.1632 ABBC |
0.0997 USDT |
0.0950 USDT |
0.1038 USDT |
0.1018 USDT |
| 2022-04-28 |
0.0999 USDT |
1,626,796.7913 ABBC |
0.0986 USDT |
0.0977 USDT |
0.1031 USDT |
0.0996 USDT |
| 2022-04-27 |
0.0986 USDT |
2,269,777.0705 ABBC |
0.0964 USDT |
0.0950 USDT |
0.1015 USDT |
0.0994 USDT |
| 2022-04-26 |
0.1020 USDT |
1,540,855.1186 ABBC |
0.1038 USDT |
0.0985 USDT |
0.1044 USDT |
0.0992 USDT |
| 2022-04-25 |
0.1026 USDT |
1,797,099.8486 ABBC |
0.1056 USDT |
0.1004 USDT |
0.1058 USDT |
0.1038 USDT |
| 2022-04-24 |
0.1071 USDT |
1,518,479.3300 ABBC |
0.1107 USDT |
0.1049 USDT |
0.1108 USDT |
0.1060 USDT |
| 2022-04-23 |
0.1081 USDT |
1,346,413.2883 ABBC |
0.1068 USDT |
0.1054 USDT |
0.1117 USDT |
0.1098 USDT |
| 2022-04-22 |
0.1079 USDT |
1,930,949.9190 ABBC |
0.1082 USDT |
0.1065 USDT |
0.1101 USDT |
0.1068 USDT |
| 2022-04-21 |
0.1098 USDT |
1,721,157.4246 ABBC |
0.1098 USDT |
0.1077 USDT |
0.1114 USDT |
0.1081 USDT |
| 2022-04-20 |
0.1092 USDT |
1,871,853.6956 ABBC |
0.1086 USDT |
0.1055 USDT |
0.1126 USDT |
0.1092 USDT |
| 2022-04-19 |
0.1096 USDT |
2,337,840.7795 ABBC |
0.1119 USDT |
0.1075 USDT |
0.1133 USDT |
0.1085 USDT |