Identifier on Bithumb Global: ABBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-10 |
0.1652 USDT |
20,080,286.9600 ABBC |
0.1677 USDT |
0.1594 USDT |
0.1686 USDT |
0.1634 USDT |
| 2019-12-09 |
0.1688 USDT |
19,049,003.4700 ABBC |
0.1667 USDT |
0.1311 USDT |
0.1760 USDT |
0.1677 USDT |
| 2019-12-08 |
0.1681 USDT |
21,478,940.7900 ABBC |
0.1632 USDT |
0.1617 USDT |
0.1713 USDT |
0.1667 USDT |
| 2019-12-07 |
0.1676 USDT |
22,691,417.3600 ABBC |
0.1655 USDT |
0.1620 USDT |
0.1818 USDT |
0.1632 USDT |
| 2019-12-06 |
0.1664 USDT |
18,216,579.1200 ABBC |
0.1718 USDT |
0.1630 USDT |
0.1733 USDT |
0.1653 USDT |
| 2019-12-05 |
0.1713 USDT |
23,419,725.1900 ABBC |
0.1704 USDT |
0.1670 USDT |
0.1764 USDT |
0.1718 USDT |
| 2019-12-04 |
0.1669 USDT |
25,183,133.2700 ABBC |
0.1722 USDT |
0.1572 USDT |
0.1758 USDT |
0.1704 USDT |
| 2019-12-03 |
0.1734 USDT |
19,249,592.1100 ABBC |
0.1742 USDT |
0.1706 USDT |
0.1751 USDT |
0.1722 USDT |
| 2019-12-02 |
0.1762 USDT |
19,483,994.1100 ABBC |
0.1834 USDT |
0.1709 USDT |
0.1845 USDT |
0.1742 USDT |
| 2019-12-01 |
0.1765 USDT |
19,390,710.5700 ABBC |
0.1768 USDT |
0.1686 USDT |
0.1842 USDT |
0.1834 USDT |
| 2019-11-30 |
0.1807 USDT |
19,326,866.2800 ABBC |
0.1836 USDT |
0.1751 USDT |
0.1851 USDT |
0.1767 USDT |
| 2019-11-29 |
0.1812 USDT |
19,086,000.4300 ABBC |
0.1765 USDT |
0.1715 USDT |
0.1854 USDT |
0.1836 USDT |
| 2019-11-28 |
0.1767 USDT |
19,791,962.4400 ABBC |
0.1811 USDT |
0.1718 USDT |
0.1850 USDT |
0.1759 USDT |
| 2019-11-27 |
0.1790 USDT |
19,740,393.2400 ABBC |
0.1791 USDT |
0.1713 USDT |
0.1872 USDT |
0.1811 USDT |
| 2019-11-26 |
0.1789 USDT |
17,129,007.2100 ABBC |
0.1784 USDT |
0.1712 USDT |
0.1868 USDT |
0.1791 USDT |
| 2019-11-25 |
0.1756 USDT |
16,681,107.9800 ABBC |
0.1810 USDT |
0.1633 USDT |
0.1895 USDT |
0.1784 USDT |
| 2019-11-24 |
0.1906 USDT |
13,829,666.2100 ABBC |
0.1959 USDT |
0.1810 USDT |
0.2011 USDT |
0.1810 USDT |
| 2019-11-23 |
0.1963 USDT |
13,245,776.9800 ABBC |
0.1978 USDT |
0.1917 USDT |
0.2024 USDT |
0.1959 USDT |
| 2019-11-22 |
0.1992 USDT |
8,998,821.4200 ABBC |
0.2069 USDT |
0.1852 USDT |
0.2077 USDT |
0.1978 USDT |
| 2019-11-21 |
0.2056 USDT |
6,150,942.7043 ABBC |
0.2063 USDT |
0.1937 USDT |
0.2111 USDT |
0.2069 USDT |
| 2019-11-20 |
0.2056 USDT |
6,271,294.9300 ABBC |
0.2050 USDT |
0.1972 USDT |
0.2099 USDT |
0.2063 USDT |
| 2019-11-19 |
0.2077 USDT |
7,195,254.1000 ABBC |
0.1979 USDT |
0.1973 USDT |
0.2178 USDT |
0.2050 USDT |
| 2019-11-18 |
0.2059 USDT |
6,385,857.0300 ABBC |
0.2169 USDT |
0.1979 USDT |
0.2186 USDT |
0.1979 USDT |
| 2019-11-17 |
0.2154 USDT |
6,916,742.6900 ABBC |
0.2141 USDT |
0.2085 USDT |
0.2208 USDT |
0.2169 USDT |
| 2019-11-16 |
0.2165 USDT |
5,613,733.5100 ABBC |
0.2210 USDT |
0.2002 USDT |
0.2238 USDT |
0.2152 USDT |
| 2019-11-15 |
0.2175 USDT |
8,038,218.6100 ABBC |
0.2241 USDT |
0.2002 USDT |
0.2295 USDT |
0.2210 USDT |
| 2019-11-14 |
0.2255 USDT |
7,125,953.0100 ABBC |
0.2308 USDT |
0.2019 USDT |
0.2362 USDT |
0.2241 USDT |
| 2019-11-13 |
0.2309 USDT |
7,911,578.3300 ABBC |
0.2313 USDT |
0.2121 USDT |
0.2517 USDT |
0.2308 USDT |
| 2019-11-12 |
0.2347 USDT |
9,179,281.1922 ABBC |
0.2381 USDT |
0.1754 USDT |
0.2517 USDT |
0.2313 USDT |
| 2019-11-11 |
0.2377 USDT |
6,703,702.4200 ABBC |
0.2418 USDT |
0.2312 USDT |
0.2450 USDT |
0.2381 USDT |
| 2019-11-10 |
0.2381 USDT |
5,836,970.3941 ABBC |
0.2344 USDT |
0.2194 USDT |
0.2478 USDT |
0.2418 USDT |
| 2019-11-09 |
0.2283 USDT |
6,403,301.9800 ABBC |
0.2175 USDT |
0.2128 USDT |
0.2397 USDT |
0.2353 USDT |
| 2019-11-08 |
0.2135 USDT |
4,030,841.9300 ABBC |
0.2043 USDT |
0.2043 USDT |
0.2182 USDT |
0.2167 USDT |
| 2019-11-07 |
0.2120 USDT |
4,338,046.4800 ABBC |
0.2239 USDT |
0.1912 USDT |
0.2416 USDT |
0.2043 USDT |
| 2019-11-06 |
0.2344 USDT |
4,393,908.2415 ABBC |
0.2425 USDT |
0.2135 USDT |
0.2469 USDT |
0.2238 USDT |
| 2019-11-05 |
0.2422 USDT |
4,706,827.8500 ABBC |
0.2444 USDT |
0.2310 USDT |
0.2460 USDT |
0.2425 USDT |
| 2019-11-04 |
0.2439 USDT |
4,582,050.3100 ABBC |
0.2656 USDT |
0.2385 USDT |
0.2656 USDT |
0.2444 USDT |
| 2019-11-03 |
0.2495 USDT |
6,726,633.9700 ABBC |
0.2550 USDT |
0.2419 USDT |
0.2701 USDT |
0.2701 USDT |
| 2019-11-02 |
0.2559 USDT |
4,961,389.9600 ABBC |
0.2612 USDT |
0.2445 USDT |
0.2820 USDT |
0.2550 USDT |
| 2019-11-01 |
0.2688 USDT |
6,031,770.6200 ABBC |
0.2538 USDT |
0.2505 USDT |
0.2815 USDT |
0.2612 USDT |
| 2019-10-31 |
0.2539 USDT |
4,907,525.8600 ABBC |
0.2599 USDT |
0.2457 USDT |
0.2676 USDT |
0.2538 USDT |
| 2019-10-30 |
0.2581 USDT |
5,363,955.5200 ABBC |
0.2591 USDT |
0.2457 USDT |
0.2710 USDT |
0.2599 USDT |
| 2019-10-29 |
0.2661 USDT |
5,250,309.7900 ABBC |
0.2778 USDT |
0.2544 USDT |
0.2795 USDT |
0.2591 USDT |
| 2019-10-28 |
0.2806 USDT |
4,779,996.6000 ABBC |
0.3013 USDT |
0.2718 USDT |
0.3068 USDT |
0.2777 USDT |
| 2019-10-27 |
0.2983 USDT |
3,885,163.7800 ABBC |
0.2988 USDT |
0.2871 USDT |
0.3099 USDT |
0.3013 USDT |
| 2019-10-26 |
0.3045 USDT |
3,328,492.2100 ABBC |
0.2859 USDT |
0.2800 USDT |
0.3238 USDT |
0.2988 USDT |
| 2019-10-25 |
0.2764 USDT |
4,730,907.8900 ABBC |
0.2711 USDT |
0.2661 USDT |
0.2978 USDT |
0.2859 USDT |
| 2019-10-24 |
0.2657 USDT |
4,935,359.7800 ABBC |
0.2695 USDT |
0.2602 USDT |
0.2733 USDT |
0.2711 USDT |
| 2019-10-23 |
0.2750 USDT |
4,910,228.3400 ABBC |
0.2812 USDT |
0.2555 USDT |
0.2840 USDT |
0.2695 USDT |
| 2019-10-22 |
0.2795 USDT |
4,757,044.2900 ABBC |
0.2837 USDT |
0.2674 USDT |
0.2858 USDT |
0.2812 USDT |