Identifier on Kucoin: ABBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-24 |
0.0297 USDT |
1,388,671.2059 ABBC |
0.0290 USDT |
0.0288 USDT |
0.0310 USDT |
0.0301 USDT |
| 2023-11-23 |
0.0301 USDT |
3,028,209.7043 ABBC |
0.0290 USDT |
0.0284 USDT |
0.0315 USDT |
0.0289 USDT |
| 2023-11-22 |
0.0289 USDT |
2,225,196.2988 ABBC |
0.0295 USDT |
0.0282 USDT |
0.0295 USDT |
0.0285 USDT |
| 2023-11-21 |
0.0298 USDT |
1,578,256.0537 ABBC |
0.0310 USDT |
0.0287 USDT |
0.0312 USDT |
0.0296 USDT |
| 2023-11-20 |
0.0309 USDT |
1,896,999.1938 ABBC |
0.0318 USDT |
0.0300 USDT |
0.0319 USDT |
0.0311 USDT |
| 2023-11-19 |
0.0317 USDT |
1,029,309.8854 ABBC |
0.0319 USDT |
0.0312 USDT |
0.0321 USDT |
0.0318 USDT |
| 2023-11-18 |
0.0319 USDT |
1,290,928.0431 ABBC |
0.0322 USDT |
0.0313 USDT |
0.0330 USDT |
0.0319 USDT |
| 2023-11-17 |
0.0320 USDT |
838,972.4064 ABBC |
0.0316 USDT |
0.0315 USDT |
0.0325 USDT |
0.0322 USDT |
| 2023-11-16 |
0.0324 USDT |
2,217,467.6168 ABBC |
0.0327 USDT |
0.0311 USDT |
0.0341 USDT |
0.0317 USDT |
| 2023-11-15 |
0.0322 USDT |
1,691,726.9271 ABBC |
0.0313 USDT |
0.0309 USDT |
0.0334 USDT |
0.0327 USDT |
| 2023-11-14 |
0.0317 USDT |
1,176,610.9521 ABBC |
0.0321 USDT |
0.0311 USDT |
0.0327 USDT |
0.0312 USDT |
| 2023-11-13 |
0.0321 USDT |
2,757,339.4321 ABBC |
0.0321 USDT |
0.0309 USDT |
0.0338 USDT |
0.0325 USDT |
| 2023-11-12 |
0.0323 USDT |
1,001,940.1803 ABBC |
0.0324 USDT |
0.0318 USDT |
0.0329 USDT |
0.0326 USDT |
| 2023-11-11 |
0.0324 USDT |
1,209,718.0188 ABBC |
0.0326 USDT |
0.0317 USDT |
0.0340 USDT |
0.0321 USDT |
| 2023-11-10 |
0.0327 USDT |
1,179,240.9714 ABBC |
0.0327 USDT |
0.0321 USDT |
0.0336 USDT |
0.0328 USDT |
| 2023-11-09 |
0.0330 USDT |
3,482,052.9595 ABBC |
0.0329 USDT |
0.0310 USDT |
0.0344 USDT |
0.0326 USDT |
| 2023-11-08 |
0.0333 USDT |
968,116.4962 ABBC |
0.0329 USDT |
0.0326 USDT |
0.0340 USDT |
0.0330 USDT |
| 2023-11-07 |
0.0326 USDT |
1,024,461.9413 ABBC |
0.0319 USDT |
0.0315 USDT |
0.0337 USDT |
0.0330 USDT |
| 2023-11-06 |
0.0320 USDT |
1,155,600.8466 ABBC |
0.0322 USDT |
0.0311 USDT |
0.0337 USDT |
0.0316 USDT |
| 2023-11-05 |
0.0323 USDT |
582,349.9133 ABBC |
0.0333 USDT |
0.0317 USDT |
0.0334 USDT |
0.0322 USDT |
| 2023-11-04 |
0.0323 USDT |
1,035,647.0874 ABBC |
0.0312 USDT |
0.0312 USDT |
0.0337 USDT |
0.0331 USDT |
| 2023-11-03 |
0.0322 USDT |
1,029,697.2430 ABBC |
0.0328 USDT |
0.0309 USDT |
0.0332 USDT |
0.0314 USDT |
| 2023-11-02 |
0.0331 USDT |
1,229,940.7784 ABBC |
0.0334 USDT |
0.0326 USDT |
0.0337 USDT |
0.0328 USDT |
| 2023-11-01 |
0.0336 USDT |
1,689,345.7088 ABBC |
0.0337 USDT |
0.0327 USDT |
0.0350 USDT |
0.0330 USDT |
| 2023-10-31 |
0.0345 USDT |
1,216,229.3685 ABBC |
0.0338 USDT |
0.0334 USDT |
0.0360 USDT |
0.0337 USDT |
| 2023-10-30 |
0.0340 USDT |
1,736,111.3642 ABBC |
0.0323 USDT |
0.0320 USDT |
0.0365 USDT |
0.0343 USDT |
| 2023-10-29 |
0.0321 USDT |
299,684.1415 ABBC |
0.0324 USDT |
0.0319 USDT |
0.0324 USDT |
0.0323 USDT |
| 2023-10-28 |
0.0320 USDT |
492,273.4686 ABBC |
0.0314 USDT |
0.0313 USDT |
0.0327 USDT |
0.0324 USDT |
| 2023-10-27 |
0.0327 USDT |
610,659.8563 ABBC |
0.0333 USDT |
0.0319 USDT |
0.0335 USDT |
0.0322 USDT |
| 2023-10-26 |
0.0332 USDT |
927,321.1941 ABBC |
0.0331 USDT |
0.0327 USDT |
0.0340 USDT |
0.0332 USDT |
| 2023-10-25 |
0.0334 USDT |
1,022,364.0622 ABBC |
0.0334 USDT |
0.0320 USDT |
0.0348 USDT |
0.0331 USDT |
| 2023-10-24 |
0.0335 USDT |
1,317,461.6689 ABBC |
0.0334 USDT |
0.0327 USDT |
0.0346 USDT |
0.0335 USDT |
| 2023-10-23 |
0.0333 USDT |
1,241,397.3648 ABBC |
0.0333 USDT |
0.0317 USDT |
0.0346 USDT |
0.0331 USDT |
| 2023-10-22 |
0.0330 USDT |
1,112,908.7882 ABBC |
0.0330 USDT |
0.0324 USDT |
0.0338 USDT |
0.0333 USDT |
| 2023-10-21 |
0.0325 USDT |
2,039,325.3286 ABBC |
0.0315 USDT |
0.0313 USDT |
0.0335 USDT |
0.0329 USDT |
| 2023-10-20 |
0.0302 USDT |
1,296,315.0298 ABBC |
0.0300 USDT |
0.0292 USDT |
0.0310 USDT |
0.0308 USDT |
| 2023-10-19 |
0.0322 USDT |
2,537,399.0202 ABBC |
0.0332 USDT |
0.0292 USDT |
0.0352 USDT |
0.0302 USDT |
| 2023-10-18 |
0.0326 USDT |
3,729,017.7632 ABBC |
0.0303 USDT |
0.0294 USDT |
0.0356 USDT |
0.0335 USDT |
| 2023-10-17 |
0.0296 USDT |
2,737,765.3874 ABBC |
0.0279 USDT |
0.0274 USDT |
0.0321 USDT |
0.0304 USDT |
| 2023-10-16 |
0.0274 USDT |
1,580,611.3318 ABBC |
0.0269 USDT |
0.0265 USDT |
0.0283 USDT |
0.0278 USDT |
| 2023-10-15 |
0.0277 USDT |
1,612,571.5136 ABBC |
0.0276 USDT |
0.0266 USDT |
0.0289 USDT |
0.0269 USDT |
| 2023-10-14 |
0.0280 USDT |
2,361,580.8741 ABBC |
0.0290 USDT |
0.0271 USDT |
0.0304 USDT |
0.0276 USDT |
| 2023-10-13 |
0.0290 USDT |
1,229,141.1461 ABBC |
0.0287 USDT |
0.0285 USDT |
0.0300 USDT |
0.0290 USDT |
| 2023-10-12 |
0.0306 USDT |
1,765,690.1051 ABBC |
0.0309 USDT |
0.0290 USDT |
0.0329 USDT |
0.0297 USDT |
| 2023-10-11 |
0.0305 USDT |
1,387,763.4142 ABBC |
0.0304 USDT |
0.0295 USDT |
0.0315 USDT |
0.0309 USDT |
| 2023-10-10 |
0.0305 USDT |
1,274,528.6770 ABBC |
0.0302 USDT |
0.0295 USDT |
0.0315 USDT |
0.0307 USDT |
| 2023-10-09 |
0.0308 USDT |
1,209,190.3357 ABBC |
0.0318 USDT |
0.0299 USDT |
0.0321 USDT |
0.0306 USDT |
| 2023-10-08 |
0.0319 USDT |
660,863.9559 ABBC |
0.0321 USDT |
0.0315 USDT |
0.0323 USDT |
0.0318 USDT |
| 2023-10-07 |
0.0322 USDT |
1,128,382.7017 ABBC |
0.0327 USDT |
0.0313 USDT |
0.0330 USDT |
0.0322 USDT |
| 2023-10-06 |
0.0328 USDT |
1,553,403.2698 ABBC |
0.0314 USDT |
0.0312 USDT |
0.0350 USDT |
0.0327 USDT |