Identifier on Kucoin: ABBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-05 |
0.0319 USDT |
1,862,314.6008 ABBC |
0.0328 USDT |
0.0310 USDT |
0.0328 USDT |
0.0321 USDT |
| 2023-10-04 |
0.0333 USDT |
1,311,324.3057 ABBC |
0.0334 USDT |
0.0327 USDT |
0.0338 USDT |
0.0328 USDT |
| 2023-10-03 |
0.0335 USDT |
1,068,946.7352 ABBC |
0.0335 USDT |
0.0326 USDT |
0.0340 USDT |
0.0338 USDT |
| 2023-10-02 |
0.0342 USDT |
2,196,181.4747 ABBC |
0.0338 USDT |
0.0335 USDT |
0.0350 USDT |
0.0338 USDT |
| 2023-10-01 |
0.0338 USDT |
1,127,103.0487 ABBC |
0.0340 USDT |
0.0334 USDT |
0.0341 USDT |
0.0337 USDT |
| 2023-09-30 |
0.0344 USDT |
1,596,117.7506 ABBC |
0.0345 USDT |
0.0339 USDT |
0.0350 USDT |
0.0343 USDT |
| 2023-09-29 |
0.0347 USDT |
2,993,017.9247 ABBC |
0.0346 USDT |
0.0341 USDT |
0.0350 USDT |
0.0345 USDT |
| 2023-09-28 |
0.0353 USDT |
2,706,961.6140 ABBC |
0.0350 USDT |
0.0345 USDT |
0.0371 USDT |
0.0348 USDT |
| 2023-09-27 |
0.0356 USDT |
2,916,150.2823 ABBC |
0.0364 USDT |
0.0345 USDT |
0.0370 USDT |
0.0351 USDT |
| 2023-09-26 |
0.0363 USDT |
2,239,950.9288 ABBC |
0.0361 USDT |
0.0352 USDT |
0.0372 USDT |
0.0360 USDT |
| 2023-09-25 |
0.0365 USDT |
740,271.3812 ABBC |
0.0365 USDT |
0.0358 USDT |
0.0372 USDT |
0.0363 USDT |
| 2023-09-24 |
0.0363 USDT |
807,205.4115 ABBC |
0.0359 USDT |
0.0353 USDT |
0.0376 USDT |
0.0366 USDT |
| 2023-09-23 |
0.0368 USDT |
950,728.6547 ABBC |
0.0376 USDT |
0.0357 USDT |
0.0381 USDT |
0.0362 USDT |
| 2023-09-22 |
0.0393 USDT |
2,850,723.5384 ABBC |
0.0382 USDT |
0.0371 USDT |
0.0420 USDT |
0.0377 USDT |
| 2023-09-21 |
0.0371 USDT |
5,964,455.6117 ABBC |
0.0348 USDT |
0.0347 USDT |
0.0420 USDT |
0.0385 USDT |
| 2023-09-20 |
0.0355 USDT |
5,539,278.0947 ABBC |
0.0350 USDT |
0.0347 USDT |
0.0368 USDT |
0.0350 USDT |
| 2023-09-19 |
0.0352 USDT |
2,325,296.7594 ABBC |
0.0350 USDT |
0.0337 USDT |
0.0366 USDT |
0.0351 USDT |
| 2023-09-18 |
0.0362 USDT |
1,526,224.1635 ABBC |
0.0370 USDT |
0.0350 USDT |
0.0376 USDT |
0.0352 USDT |
| 2023-09-17 |
0.0370 USDT |
980,973.6526 ABBC |
0.0371 USDT |
0.0363 USDT |
0.0376 USDT |
0.0368 USDT |
| 2023-09-16 |
0.0369 USDT |
1,059,017.6487 ABBC |
0.0367 USDT |
0.0364 USDT |
0.0376 USDT |
0.0367 USDT |
| 2023-09-15 |
0.0372 USDT |
1,033,140.8839 ABBC |
0.0379 USDT |
0.0361 USDT |
0.0388 USDT |
0.0367 USDT |
| 2023-09-14 |
0.0373 USDT |
1,942,815.7466 ABBC |
0.0384 USDT |
0.0352 USDT |
0.0390 USDT |
0.0380 USDT |
| 2023-09-13 |
0.0410 USDT |
7,082,082.4945 ABBC |
0.0393 USDT |
0.0352 USDT |
0.0472 USDT |
0.0386 USDT |
| 2023-09-12 |
0.0389 USDT |
1,140,583.4658 ABBC |
0.0384 USDT |
0.0376 USDT |
0.0401 USDT |
0.0392 USDT |
| 2023-09-11 |
0.0413 USDT |
1,479,709.2121 ABBC |
0.0431 USDT |
0.0394 USDT |
0.0438 USDT |
0.0394 USDT |
| 2023-09-10 |
0.0433 USDT |
668,574.9398 ABBC |
0.0440 USDT |
0.0424 USDT |
0.0448 USDT |
0.0432 USDT |
| 2023-09-09 |
0.0434 USDT |
1,579,850.5500 ABBC |
0.0452 USDT |
0.0419 USDT |
0.0453 USDT |
0.0433 USDT |
| 2023-09-08 |
0.0456 USDT |
1,416,925.9341 ABBC |
0.0461 USDT |
0.0447 USDT |
0.0465 USDT |
0.0452 USDT |
| 2023-09-07 |
0.0465 USDT |
2,123,981.8571 ABBC |
0.0487 USDT |
0.0433 USDT |
0.0520 USDT |
0.0464 USDT |
| 2023-09-06 |
0.0481 USDT |
1,669,781.5252 ABBC |
0.0481 USDT |
0.0469 USDT |
0.0498 USDT |
0.0486 USDT |
| 2023-09-05 |
0.0482 USDT |
1,308,431.0679 ABBC |
0.0473 USDT |
0.0460 USDT |
0.0520 USDT |
0.0482 USDT |
| 2023-09-04 |
0.0471 USDT |
1,224,386.0359 ABBC |
0.0460 USDT |
0.0443 USDT |
0.0498 USDT |
0.0471 USDT |
| 2023-09-03 |
0.0479 USDT |
980,306.9786 ABBC |
0.0485 USDT |
0.0467 USDT |
0.0492 USDT |
0.0471 USDT |
| 2023-09-02 |
0.0492 USDT |
1,561,337.4179 ABBC |
0.0509 USDT |
0.0480 USDT |
0.0514 USDT |
0.0496 USDT |
| 2023-09-01 |
0.0535 USDT |
579,984.0123 ABBC |
0.0551 USDT |
0.0517 USDT |
0.0555 USDT |
0.0524 USDT |