Identifier on Kucoin: ABBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.0382 USDT |
496,653.3333 ABBC |
0.0380 USDT |
0.0376 USDT |
0.0389 USDT |
0.0379 USDT |
| 2024-01-27 |
0.0385 USDT |
1,625,351.2886 ABBC |
0.0393 USDT |
0.0368 USDT |
0.0401 USDT |
0.0384 USDT |
| 2024-01-26 |
0.0397 USDT |
1,069,586.5963 ABBC |
0.0398 USDT |
0.0390 USDT |
0.0414 USDT |
0.0396 USDT |
| 2024-01-25 |
0.0425 USDT |
3,335,133.8759 ABBC |
0.0418 USDT |
0.0382 USDT |
0.0485 USDT |
0.0401 USDT |
| 2024-01-24 |
0.0385 USDT |
1,072,983.4346 ABBC |
0.0373 USDT |
0.0359 USDT |
0.0404 USDT |
0.0401 USDT |
| 2024-01-23 |
0.0371 USDT |
1,515,004.8485 ABBC |
0.0385 USDT |
0.0353 USDT |
0.0390 USDT |
0.0378 USDT |
| 2024-01-22 |
0.0373 USDT |
2,373,671.4215 ABBC |
0.0397 USDT |
0.0349 USDT |
0.0403 USDT |
0.0399 USDT |
| 2024-01-21 |
0.0399 USDT |
592,616.3886 ABBC |
0.0402 USDT |
0.0393 USDT |
0.0405 USDT |
0.0398 USDT |
| 2024-01-20 |
0.0405 USDT |
922,801.0737 ABBC |
0.0412 USDT |
0.0397 USDT |
0.0413 USDT |
0.0405 USDT |
| 2024-01-19 |
0.0414 USDT |
1,861,375.6279 ABBC |
0.0401 USDT |
0.0398 USDT |
0.0432 USDT |
0.0408 USDT |
| 2024-01-18 |
0.0415 USDT |
1,608,534.2949 ABBC |
0.0409 USDT |
0.0396 USDT |
0.0433 USDT |
0.0396 USDT |
| 2024-01-17 |
0.0429 USDT |
3,252,551.0324 ABBC |
0.0452 USDT |
0.0392 USDT |
0.0457 USDT |
0.0407 USDT |
| 2024-01-16 |
0.0469 USDT |
3,330,049.9780 ABBC |
0.0473 USDT |
0.0431 USDT |
0.0527 USDT |
0.0451 USDT |
| 2024-01-15 |
0.0513 USDT |
2,248,524.1474 ABBC |
0.0522 USDT |
0.0448 USDT |
0.0578 USDT |
0.0464 USDT |
| 2024-01-14 |
0.0563 USDT |
1,098,283.1458 ABBC |
0.0568 USDT |
0.0535 USDT |
0.0579 USDT |
0.0541 USDT |
| 2024-01-13 |
0.0593 USDT |
1,345,664.9028 ABBC |
0.0591 USDT |
0.0563 USDT |
0.0626 USDT |
0.0574 USDT |