Identifier on Kucoin: ABBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-12 |
0.0604 USDT |
1,630,583.3056 ABBC |
0.0602 USDT |
0.0588 USDT |
0.0636 USDT |
0.0606 USDT |
| 2024-01-11 |
0.0613 USDT |
2,275,252.4955 ABBC |
0.0612 USDT |
0.0565 USDT |
0.0660 USDT |
0.0590 USDT |
| 2024-01-10 |
0.0616 USDT |
1,976,636.4452 ABBC |
0.0634 USDT |
0.0560 USDT |
0.0650 USDT |
0.0591 USDT |
| 2024-01-09 |
0.0623 USDT |
1,413,049.3400 ABBC |
0.0602 USDT |
0.0601 USDT |
0.0640 USDT |
0.0616 USDT |
| 2024-01-08 |
0.0601 USDT |
1,644,767.5667 ABBC |
0.0621 USDT |
0.0572 USDT |
0.0624 USDT |
0.0601 USDT |
| 2024-01-07 |
0.0621 USDT |
523,251.4588 ABBC |
0.0625 USDT |
0.0602 USDT |
0.0640 USDT |
0.0620 USDT |
| 2024-01-06 |
0.0613 USDT |
1,508,062.0927 ABBC |
0.0640 USDT |
0.0572 USDT |
0.0644 USDT |
0.0619 USDT |
| 2024-01-05 |
0.0665 USDT |
1,323,736.3197 ABBC |
0.0669 USDT |
0.0635 USDT |
0.0690 USDT |
0.0642 USDT |
| 2024-01-04 |
0.0670 USDT |
1,312,132.3616 ABBC |
0.0660 USDT |
0.0657 USDT |
0.0688 USDT |
0.0669 USDT |
| 2024-01-03 |
0.0647 USDT |
3,391,933.6676 ABBC |
0.0658 USDT |
0.0600 USDT |
0.0691 USDT |
0.0655 USDT |
| 2024-01-02 |
0.0687 USDT |
2,660,474.6520 ABBC |
0.0700 USDT |
0.0649 USDT |
0.0731 USDT |
0.0650 USDT |
| 2024-01-01 |
0.0697 USDT |
438,036.9971 ABBC |
0.0692 USDT |
0.0684 USDT |
0.0714 USDT |
0.0701 USDT |
| 2023-12-31 |
0.0698 USDT |
1,087,161.3654 ABBC |
0.0704 USDT |
0.0686 USDT |
0.0714 USDT |
0.0690 USDT |
| 2023-12-30 |
0.0670 USDT |
2,804,442.4198 ABBC |
0.0637 USDT |
0.0626 USDT |
0.0714 USDT |
0.0699 USDT |
| 2023-12-29 |
0.0715 USDT |
4,312,688.2763 ABBC |
0.0669 USDT |
0.0616 USDT |
0.0780 USDT |
0.0631 USDT |
| 2023-12-28 |
0.0603 USDT |
3,387,357.9952 ABBC |
0.0532 USDT |
0.0527 USDT |
0.0660 USDT |
0.0649 USDT |
| 2023-12-27 |
0.0529 USDT |
1,482,803.9375 ABBC |
0.0505 USDT |
0.0499 USDT |
0.0548 USDT |
0.0534 USDT |
| 2023-12-26 |
0.0512 USDT |
1,297,488.7775 ABBC |
0.0545 USDT |
0.0492 USDT |
0.0547 USDT |
0.0492 USDT |
| 2023-12-25 |
0.0521 USDT |
2,597,763.7265 ABBC |
0.0494 USDT |
0.0492 USDT |
0.0552 USDT |
0.0536 USDT |
| 2023-12-24 |
0.0501 USDT |
584,042.5573 ABBC |
0.0511 USDT |
0.0491 USDT |
0.0516 USDT |
0.0492 USDT |
| 2023-12-23 |
0.0506 USDT |
1,090,426.0316 ABBC |
0.0500 USDT |
0.0492 USDT |
0.0517 USDT |
0.0507 USDT |
| 2023-12-22 |
0.0509 USDT |
1,999,014.3187 ABBC |
0.0533 USDT |
0.0477 USDT |
0.0541 USDT |
0.0497 USDT |
| 2023-12-21 |
0.0488 USDT |
851,958.3919 ABBC |
0.0483 USDT |
0.0478 USDT |
0.0500 USDT |
0.0498 USDT |
| 2023-12-20 |
0.0484 USDT |
1,384,874.3864 ABBC |
0.0482 USDT |
0.0464 USDT |
0.0499 USDT |
0.0481 USDT |
| 2023-12-19 |
0.0490 USDT |
1,425,606.7164 ABBC |
0.0497 USDT |
0.0477 USDT |
0.0505 USDT |
0.0482 USDT |
| 2023-12-18 |
0.0502 USDT |
859,946.1701 ABBC |
0.0507 USDT |
0.0490 USDT |
0.0521 USDT |
0.0495 USDT |
| 2023-12-17 |
0.0518 USDT |
679,983.0084 ABBC |
0.0520 USDT |
0.0512 USDT |
0.0531 USDT |
0.0513 USDT |
| 2023-12-16 |
0.0528 USDT |
1,908,720.7484 ABBC |
0.0523 USDT |
0.0514 USDT |
0.0543 USDT |
0.0516 USDT |
| 2023-12-15 |
0.0530 USDT |
1,962,907.1812 ABBC |
0.0518 USDT |
0.0504 USDT |
0.0550 USDT |
0.0528 USDT |
| 2023-12-14 |
0.0515 USDT |
3,427,750.5297 ABBC |
0.0499 USDT |
0.0470 USDT |
0.0551 USDT |
0.0505 USDT |
| 2023-12-13 |
0.0491 USDT |
10,976,900.4858 ABBC |
0.0398 USDT |
0.0397 USDT |
0.0550 USDT |
0.0501 USDT |
| 2023-12-12 |
0.0398 USDT |
2,061,232.0282 ABBC |
0.0375 USDT |
0.0374 USDT |
0.0420 USDT |
0.0406 USDT |
| 2023-12-11 |
0.0381 USDT |
2,948,322.1207 ABBC |
0.0395 USDT |
0.0371 USDT |
0.0404 USDT |
0.0374 USDT |
| 2023-12-10 |
0.0388 USDT |
1,938,808.5590 ABBC |
0.0378 USDT |
0.0373 USDT |
0.0420 USDT |
0.0393 USDT |