Identifier on Kucoin: ABBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0305 USDT |
981,209.2118 ABBC |
0.0303 USDT |
0.0294 USDT |
0.0316 USDT |
0.0301 USDT |
| 2024-03-17 |
0.0301 USDT |
1,074,749.3648 ABBC |
0.0293 USDT |
0.0292 USDT |
0.0310 USDT |
0.0300 USDT |
| 2024-03-16 |
0.0315 USDT |
1,631,675.3651 ABBC |
0.0321 USDT |
0.0301 USDT |
0.0334 USDT |
0.0301 USDT |
| 2024-03-15 |
0.0315 USDT |
2,451,437.6167 ABBC |
0.0318 USDT |
0.0301 USDT |
0.0332 USDT |
0.0322 USDT |
| 2024-03-14 |
0.0321 USDT |
1,979,818.4977 ABBC |
0.0325 USDT |
0.0315 USDT |
0.0326 USDT |
0.0318 USDT |
| 2024-03-13 |
0.0326 USDT |
2,959,623.0516 ABBC |
0.0329 USDT |
0.0310 USDT |
0.0347 USDT |
0.0325 USDT |
| 2024-03-12 |
0.0334 USDT |
3,370,988.4802 ABBC |
0.0326 USDT |
0.0320 USDT |
0.0348 USDT |
0.0329 USDT |
| 2024-03-11 |
0.0320 USDT |
1,636,894.5225 ABBC |
0.0318 USDT |
0.0313 USDT |
0.0324 USDT |
0.0321 USDT |
| 2024-03-10 |
0.0322 USDT |
1,191,311.7636 ABBC |
0.0321 USDT |
0.0318 USDT |
0.0328 USDT |
0.0322 USDT |
| 2024-03-09 |
0.0320 USDT |
1,652,594.5119 ABBC |
0.0324 USDT |
0.0315 USDT |
0.0331 USDT |
0.0319 USDT |
| 2024-03-08 |
0.0324 USDT |
1,042,664.1659 ABBC |
0.0328 USDT |
0.0317 USDT |
0.0334 USDT |
0.0323 USDT |
| 2024-03-07 |
0.0328 USDT |
1,999,792.3603 ABBC |
0.0321 USDT |
0.0318 USDT |
0.0350 USDT |
0.0329 USDT |
| 2024-03-06 |
0.0322 USDT |
967,031.7219 ABBC |
0.0315 USDT |
0.0314 USDT |
0.0329 USDT |
0.0320 USDT |
| 2024-03-05 |
0.0334 USDT |
2,714,063.3806 ABBC |
0.0344 USDT |
0.0310 USDT |
0.0361 USDT |
0.0316 USDT |
| 2024-03-04 |
0.0347 USDT |
2,311,366.3623 ABBC |
0.0353 USDT |
0.0335 USDT |
0.0382 USDT |
0.0340 USDT |
| 2024-03-03 |
0.0352 USDT |
2,544,941.4994 ABBC |
0.0343 USDT |
0.0333 USDT |
0.0395 USDT |
0.0351 USDT |
| 2024-03-02 |
0.0325 USDT |
1,420,326.8707 ABBC |
0.0323 USDT |
0.0315 USDT |
0.0336 USDT |
0.0330 USDT |
| 2024-03-01 |
0.0320 USDT |
880,379.6591 ABBC |
0.0320 USDT |
0.0311 USDT |
0.0328 USDT |
0.0321 USDT |
| 2024-02-29 |
0.0322 USDT |
1,274,964.7563 ABBC |
0.0314 USDT |
0.0312 USDT |
0.0339 USDT |
0.0318 USDT |
| 2024-02-28 |
0.0321 USDT |
1,639,477.8252 ABBC |
0.0322 USDT |
0.0310 USDT |
0.0336 USDT |
0.0314 USDT |
| 2024-02-27 |
0.0327 USDT |
1,244,330.9798 ABBC |
0.0328 USDT |
0.0317 USDT |
0.0345 USDT |
0.0322 USDT |
| 2024-02-26 |
0.0323 USDT |
578,353.8687 ABBC |
0.0325 USDT |
0.0316 USDT |
0.0331 USDT |
0.0323 USDT |
| 2024-02-25 |
0.0324 USDT |
677,018.4553 ABBC |
0.0325 USDT |
0.0318 USDT |
0.0335 USDT |
0.0324 USDT |
| 2024-02-24 |
0.0324 USDT |
647,731.9917 ABBC |
0.0322 USDT |
0.0319 USDT |
0.0334 USDT |
0.0325 USDT |
| 2024-02-23 |
0.0323 USDT |
1,209,780.7205 ABBC |
0.0326 USDT |
0.0319 USDT |
0.0328 USDT |
0.0322 USDT |
| 2024-02-22 |
0.0328 USDT |
1,605,357.2132 ABBC |
0.0328 USDT |
0.0320 USDT |
0.0342 USDT |
0.0328 USDT |
| 2024-02-21 |
0.0333 USDT |
1,060,081.3336 ABBC |
0.0342 USDT |
0.0323 USDT |
0.0346 USDT |
0.0325 USDT |
| 2024-02-20 |
0.0358 USDT |
1,726,959.1170 ABBC |
0.0377 USDT |
0.0343 USDT |
0.0380 USDT |
0.0345 USDT |
| 2024-02-19 |
0.0351 USDT |
864,568.8545 ABBC |
0.0345 USDT |
0.0343 USDT |
0.0364 USDT |
0.0361 USDT |
| 2024-02-18 |
0.0343 USDT |
518,693.5020 ABBC |
0.0341 USDT |
0.0339 USDT |
0.0350 USDT |
0.0342 USDT |
| 2024-02-17 |
0.0342 USDT |
940,448.5737 ABBC |
0.0337 USDT |
0.0333 USDT |
0.0355 USDT |
0.0340 USDT |
| 2024-02-16 |
0.0333 USDT |
615,538.9596 ABBC |
0.0327 USDT |
0.0327 USDT |
0.0342 USDT |
0.0337 USDT |
| 2024-02-15 |
0.0328 USDT |
750,341.2893 ABBC |
0.0327 USDT |
0.0321 USDT |
0.0335 USDT |
0.0327 USDT |
| 2024-02-14 |
0.0330 USDT |
1,047,517.3802 ABBC |
0.0336 USDT |
0.0320 USDT |
0.0341 USDT |
0.0327 USDT |
| 2024-02-13 |
0.0341 USDT |
543,955.2215 ABBC |
0.0342 USDT |
0.0333 USDT |
0.0350 USDT |
0.0336 USDT |
| 2024-02-12 |
0.0342 USDT |
1,105,046.4265 ABBC |
0.0332 USDT |
0.0329 USDT |
0.0375 USDT |
0.0335 USDT |
| 2024-02-11 |
0.0325 USDT |
289,391.2491 ABBC |
0.0325 USDT |
0.0322 USDT |
0.0335 USDT |
0.0326 USDT |
| 2024-02-10 |
0.0322 USDT |
510,862.0279 ABBC |
0.0324 USDT |
0.0316 USDT |
0.0330 USDT |
0.0322 USDT |
| 2024-02-09 |
0.0327 USDT |
1,432,970.4915 ABBC |
0.0324 USDT |
0.0310 USDT |
0.0346 USDT |
0.0323 USDT |
| 2024-02-08 |
0.0330 USDT |
1,158,075.0934 ABBC |
0.0328 USDT |
0.0321 USDT |
0.0346 USDT |
0.0323 USDT |
| 2024-02-07 |
0.0322 USDT |
522,620.7014 ABBC |
0.0315 USDT |
0.0315 USDT |
0.0330 USDT |
0.0327 USDT |
| 2024-02-06 |
0.0320 USDT |
677,601.8100 ABBC |
0.0325 USDT |
0.0312 USDT |
0.0329 USDT |
0.0315 USDT |
| 2024-02-05 |
0.0335 USDT |
1,251,778.6434 ABBC |
0.0351 USDT |
0.0317 USDT |
0.0351 USDT |
0.0324 USDT |
| 2024-02-04 |
0.0357 USDT |
523,348.5571 ABBC |
0.0354 USDT |
0.0348 USDT |
0.0385 USDT |
0.0351 USDT |
| 2024-02-03 |
0.0354 USDT |
875,533.2861 ABBC |
0.0357 USDT |
0.0348 USDT |
0.0366 USDT |
0.0356 USDT |
| 2024-02-02 |
0.0358 USDT |
808,993.5260 ABBC |
0.0362 USDT |
0.0350 USDT |
0.0363 USDT |
0.0357 USDT |
| 2024-02-01 |
0.0367 USDT |
653,467.4771 ABBC |
0.0371 USDT |
0.0361 USDT |
0.0375 USDT |
0.0365 USDT |
| 2024-01-31 |
0.0384 USDT |
1,112,853.9447 ABBC |
0.0388 USDT |
0.0366 USDT |
0.0393 USDT |
0.0373 USDT |
| 2024-01-30 |
0.0384 USDT |
668,109.4997 ABBC |
0.0381 USDT |
0.0377 USDT |
0.0392 USDT |
0.0389 USDT |
| 2024-01-29 |
0.0386 USDT |
768,413.4787 ABBC |
0.0379 USDT |
0.0373 USDT |
0.0412 USDT |
0.0382 USDT |