Identifier on Kucoin: ABBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.0195 USDT |
910,879.3129 ABBC |
0.0195 USDT |
0.0192 USDT |
0.0203 USDT |
0.0193 USDT |
| 2024-04-20 |
0.0194 USDT |
1,573,625.0344 ABBC |
0.0195 USDT |
0.0189 USDT |
0.0200 USDT |
0.0194 USDT |
| 2024-04-19 |
0.0196 USDT |
1,088,299.4034 ABBC |
0.0198 USDT |
0.0192 USDT |
0.0202 USDT |
0.0195 USDT |
| 2024-04-18 |
0.0201 USDT |
1,762,134.7060 ABBC |
0.0199 USDT |
0.0194 USDT |
0.0209 USDT |
0.0200 USDT |
| 2024-04-17 |
0.0197 USDT |
1,832,174.5726 ABBC |
0.0193 USDT |
0.0190 USDT |
0.0206 USDT |
0.0195 USDT |
| 2024-04-16 |
0.0196 USDT |
2,287,354.8284 ABBC |
0.0210 USDT |
0.0190 USDT |
0.0210 USDT |
0.0195 USDT |
| 2024-04-15 |
0.0216 USDT |
2,906,222.1615 ABBC |
0.0205 USDT |
0.0203 USDT |
0.0224 USDT |
0.0210 USDT |
| 2024-04-14 |
0.0201 USDT |
2,482,936.2271 ABBC |
0.0185 USDT |
0.0184 USDT |
0.0220 USDT |
0.0198 USDT |
| 2024-04-13 |
0.0202 USDT |
2,587,111.3304 ABBC |
0.0205 USDT |
0.0177 USDT |
0.0217 USDT |
0.0184 USDT |
| 2024-04-12 |
0.0221 USDT |
2,914,279.1422 ABBC |
0.0225 USDT |
0.0202 USDT |
0.0235 USDT |
0.0205 USDT |
| 2024-04-11 |
0.0231 USDT |
1,059,550.3987 ABBC |
0.0237 USDT |
0.0222 USDT |
0.0240 USDT |
0.0227 USDT |
| 2024-04-10 |
0.0231 USDT |
1,935,242.6099 ABBC |
0.0228 USDT |
0.0227 USDT |
0.0241 USDT |
0.0237 USDT |
| 2024-04-09 |
0.0240 USDT |
3,352,843.3730 ABBC |
0.0251 USDT |
0.0227 USDT |
0.0254 USDT |
0.0232 USDT |
| 2024-04-08 |
0.0252 USDT |
1,350,976.3726 ABBC |
0.0255 USDT |
0.0247 USDT |
0.0260 USDT |
0.0251 USDT |
| 2024-04-07 |
0.0262 USDT |
2,890,620.5545 ABBC |
0.0268 USDT |
0.0251 USDT |
0.0279 USDT |
0.0261 USDT |
| 2024-04-06 |
0.0244 USDT |
1,987,323.2326 ABBC |
0.0232 USDT |
0.0232 USDT |
0.0256 USDT |
0.0250 USDT |
| 2024-04-05 |
0.0235 USDT |
5,054,598.7947 ABBC |
0.0218 USDT |
0.0215 USDT |
0.0260 USDT |
0.0231 USDT |
| 2024-04-04 |
0.0224 USDT |
6,176,712.5172 ABBC |
0.0249 USDT |
0.0206 USDT |
0.0250 USDT |
0.0218 USDT |
| 2024-04-03 |
0.0250 USDT |
2,403,748.1844 ABBC |
0.0250 USDT |
0.0239 USDT |
0.0260 USDT |
0.0253 USDT |
| 2024-04-02 |
0.0262 USDT |
2,290,982.4217 ABBC |
0.0272 USDT |
0.0247 USDT |
0.0275 USDT |
0.0251 USDT |
| 2024-04-01 |
0.0273 USDT |
1,999,557.5821 ABBC |
0.0265 USDT |
0.0263 USDT |
0.0285 USDT |
0.0267 USDT |
| 2024-03-31 |
0.0265 USDT |
1,900,039.8434 ABBC |
0.0275 USDT |
0.0256 USDT |
0.0289 USDT |
0.0266 USDT |
| 2024-03-30 |
0.0279 USDT |
1,406,822.0000 ABBC |
0.0279 USDT |
0.0268 USDT |
0.0296 USDT |
0.0276 USDT |
| 2024-03-29 |
0.0282 USDT |
2,268,798.5098 ABBC |
0.0288 USDT |
0.0275 USDT |
0.0296 USDT |
0.0279 USDT |
| 2024-03-28 |
0.0291 USDT |
2,090,869.0696 ABBC |
0.0296 USDT |
0.0282 USDT |
0.0304 USDT |
0.0291 USDT |
| 2024-03-27 |
0.0303 USDT |
1,416,525.3209 ABBC |
0.0308 USDT |
0.0292 USDT |
0.0316 USDT |
0.0298 USDT |
| 2024-03-26 |
0.0309 USDT |
2,046,350.5711 ABBC |
0.0320 USDT |
0.0290 USDT |
0.0322 USDT |
0.0305 USDT |
| 2024-03-25 |
0.0323 USDT |
1,910,931.5775 ABBC |
0.0318 USDT |
0.0315 USDT |
0.0332 USDT |
0.0318 USDT |
| 2024-03-24 |
0.0317 USDT |
1,812,422.9647 ABBC |
0.0321 USDT |
0.0311 USDT |
0.0325 USDT |
0.0317 USDT |
| 2024-03-23 |
0.0317 USDT |
1,289,503.0564 ABBC |
0.0310 USDT |
0.0309 USDT |
0.0328 USDT |
0.0322 USDT |
| 2024-03-22 |
0.0312 USDT |
2,591,924.6625 ABBC |
0.0307 USDT |
0.0290 USDT |
0.0326 USDT |
0.0311 USDT |
| 2024-03-21 |
0.0309 USDT |
4,291,021.0786 ABBC |
0.0303 USDT |
0.0271 USDT |
0.0337 USDT |
0.0309 USDT |
| 2024-03-20 |
0.0311 USDT |
3,046,207.5753 ABBC |
0.0305 USDT |
0.0293 USDT |
0.0322 USDT |
0.0305 USDT |
| 2024-03-19 |
0.0305 USDT |
2,962,240.8809 ABBC |
0.0294 USDT |
0.0289 USDT |
0.0325 USDT |
0.0303 USDT |
| 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 |