Identifier on Bithumb Global: ABBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-25 |
0.0759 USDT |
2,608,683.6015 ABBC |
0.0744 USDT |
0.0738 USDT |
0.0837 USDT |
0.0769 USDT |
| 2023-03-24 |
0.0758 USDT |
17,526,561.5100 ABBC |
0.0760 USDT |
0.0737 USDT |
0.0769 USDT |
0.0746 USDT |
| 2023-03-23 |
0.0763 USDT |
19,306,448.1500 ABBC |
0.0744 USDT |
0.0737 USDT |
0.0942 USDT |
0.0756 USDT |
| 2023-03-22 |
0.0753 USDT |
14,369,566.4241 ABBC |
0.0733 USDT |
0.0728 USDT |
0.0797 USDT |
0.0750 USDT |
| 2023-03-21 |
0.0735 USDT |
8,070,106.0341 ABBC |
0.0723 USDT |
0.0715 USDT |
0.0770 USDT |
0.0732 USDT |
| 2023-03-20 |
0.0747 USDT |
6,097,654.0916 ABBC |
0.0753 USDT |
0.0717 USDT |
0.0805 USDT |
0.0723 USDT |
| 2023-03-19 |
0.0745 USDT |
5,966,641.6663 ABBC |
0.0737 USDT |
0.0725 USDT |
0.0803 USDT |
0.0754 USDT |
| 2023-03-18 |
0.0743 USDT |
13,239,429.7702 ABBC |
0.0730 USDT |
0.0712 USDT |
0.0760 USDT |
0.0744 USDT |
| 2023-03-17 |
0.0741 USDT |
20,594,813.8580 ABBC |
0.0727 USDT |
0.0727 USDT |
0.0780 USDT |
0.0732 USDT |
| 2023-03-16 |
0.0728 USDT |
20,005,503.9800 ABBC |
0.0722 USDT |
0.0708 USDT |
0.0742 USDT |
0.0727 USDT |
| 2023-03-15 |
0.0736 USDT |
17,441,755.3200 ABBC |
0.0704 USDT |
0.0698 USDT |
0.0750 USDT |
0.0742 USDT |
| 2023-03-14 |
0.0692 USDT |
18,087,696.7142 ABBC |
0.0667 USDT |
0.0661 USDT |
0.0724 USDT |
0.0704 USDT |
| 2023-03-13 |
0.0658 USDT |
17,521,280.4853 ABBC |
0.0657 USDT |
0.0641 USDT |
0.0721 USDT |
0.0667 USDT |
| 2023-03-12 |
0.0653 USDT |
18,077,909.8382 ABBC |
0.0657 USDT |
0.0640 USDT |
0.0743 USDT |
0.0657 USDT |
| 2023-03-11 |
0.0652 USDT |
16,121,417.5095 ABBC |
0.0658 USDT |
0.0633 USDT |
0.0680 USDT |
0.0651 USDT |
| 2023-03-10 |
0.0650 USDT |
16,773,822.5700 ABBC |
0.0646 USDT |
0.0630 USDT |
0.0672 USDT |
0.0656 USDT |
| 2023-03-09 |
0.0671 USDT |
14,767,178.5400 ABBC |
0.0699 USDT |
0.0642 USDT |
0.0702 USDT |
0.0652 USDT |
| 2023-03-08 |
0.0720 USDT |
11,502,304.8500 ABBC |
0.0723 USDT |
0.0690 USDT |
0.0759 USDT |
0.0695 USDT |
| 2023-03-07 |
0.0734 USDT |
12,387,625.1290 ABBC |
0.0748 USDT |
0.0705 USDT |
0.0789 USDT |
0.0723 USDT |
| 2023-03-06 |
0.0744 USDT |
14,725,510.4500 ABBC |
0.0744 USDT |
0.0630 USDT |
0.0780 USDT |
0.0748 USDT |
| 2023-03-05 |
0.0746 USDT |
10,419,305.5100 ABBC |
0.0742 USDT |
0.0740 USDT |
0.0752 USDT |
0.0746 USDT |
| 2023-03-04 |
0.0728 USDT |
9,430,311.3517 ABBC |
0.0708 USDT |
0.0558 USDT |
0.0755 USDT |
0.0738 USDT |
| 2023-03-03 |
0.0725 USDT |
13,172,423.7600 ABBC |
0.0736 USDT |
0.0691 USDT |
0.0771 USDT |
0.0710 USDT |
| 2023-03-02 |
0.0735 USDT |
14,038,941.6600 ABBC |
0.0739 USDT |
0.0728 USDT |
0.0760 USDT |
0.0736 USDT |
| 2023-03-01 |
0.0742 USDT |
13,085,611.5900 ABBC |
0.0744 USDT |
0.0734 USDT |
0.0754 USDT |
0.0740 USDT |
| 2023-02-28 |
0.0741 USDT |
15,630,303.5500 ABBC |
0.0738 USDT |
0.0721 USDT |
0.0754 USDT |
0.0744 USDT |
| 2023-02-27 |
0.0746 USDT |
17,282,615.3000 ABBC |
0.0749 USDT |
0.0731 USDT |
0.0769 USDT |
0.0736 USDT |
| 2023-02-26 |
0.0751 USDT |
26,946,736.4466 ABBC |
0.0753 USDT |
0.0740 USDT |
0.0769 USDT |
0.0749 USDT |
| 2023-02-25 |
0.0765 USDT |
20,940,803.0173 ABBC |
0.0784 USDT |
0.0743 USDT |
0.0789 USDT |
0.0753 USDT |
| 2023-02-24 |
0.0779 USDT |
16,792,987.1600 ABBC |
0.0800 USDT |
0.0757 USDT |
0.0819 USDT |
0.0785 USDT |
| 2023-02-23 |
0.0799 USDT |
12,521,150.0287 ABBC |
0.0747 USDT |
0.0739 USDT |
0.0931 USDT |
0.0804 USDT |
| 2023-02-22 |
0.0761 USDT |
13,397,292.5000 ABBC |
0.0758 USDT |
0.0746 USDT |
0.0769 USDT |
0.0751 USDT |
| 2023-02-21 |
0.0769 USDT |
15,008,964.0400 ABBC |
0.0757 USDT |
0.0746 USDT |
0.0788 USDT |
0.0758 USDT |
| 2023-02-20 |
0.0753 USDT |
13,386,054.8100 ABBC |
0.0749 USDT |
0.0737 USDT |
0.0765 USDT |
0.0757 USDT |
| 2023-02-19 |
0.0750 USDT |
12,152,868.1100 ABBC |
0.0755 USDT |
0.0733 USDT |
0.0759 USDT |
0.0744 USDT |
| 2023-02-18 |
0.0755 USDT |
11,743,744.7300 ABBC |
0.0757 USDT |
0.0733 USDT |
0.0764 USDT |
0.0755 USDT |
| 2023-02-17 |
0.0754 USDT |
12,073,056.9100 ABBC |
0.0734 USDT |
0.0734 USDT |
0.0777 USDT |
0.0755 USDT |
| 2023-02-16 |
0.0756 USDT |
12,704,332.3200 ABBC |
0.0760 USDT |
0.0735 USDT |
0.0774 USDT |
0.0749 USDT |
| 2023-02-15 |
0.0758 USDT |
14,321,131.3500 ABBC |
0.0762 USDT |
0.0750 USDT |
0.0765 USDT |
0.0761 USDT |
| 2023-02-14 |
0.0754 USDT |
13,025,918.9000 ABBC |
0.0752 USDT |
0.0741 USDT |
0.0767 USDT |
0.0761 USDT |
| 2023-02-13 |
0.0757 USDT |
11,090,472.6600 ABBC |
0.0751 USDT |
0.0743 USDT |
0.0772 USDT |
0.0754 USDT |
| 2023-02-12 |
0.0766 USDT |
11,805,494.3861 ABBC |
0.0760 USDT |
0.0748 USDT |
0.0773 USDT |
0.0766 USDT |
| 2023-02-11 |
0.0760 USDT |
12,716,600.1200 ABBC |
0.0747 USDT |
0.0738 USDT |
0.0773 USDT |
0.0766 USDT |
| 2023-02-10 |
0.0755 USDT |
14,057,895.1800 ABBC |
0.0751 USDT |
0.0747 USDT |
0.0776 USDT |
0.0750 USDT |
| 2023-02-09 |
0.0768 USDT |
15,045,191.6500 ABBC |
0.0784 USDT |
0.0749 USDT |
0.0793 USDT |
0.0753 USDT |
| 2023-02-08 |
0.0776 USDT |
9,109,285.0900 ABBC |
0.0756 USDT |
0.0756 USDT |
0.0790 USDT |
0.0782 USDT |
| 2023-02-07 |
0.0765 USDT |
16,213,584.4700 ABBC |
0.0759 USDT |
0.0752 USDT |
0.0798 USDT |
0.0768 USDT |
| 2023-02-06 |
0.0762 USDT |
17,795,586.3683 ABBC |
0.0755 USDT |
0.0742 USDT |
0.0814 USDT |
0.0759 USDT |
| 2023-02-05 |
0.0756 USDT |
12,559,359.8635 ABBC |
0.0739 USDT |
0.0739 USDT |
0.1099 USDT |
0.0754 USDT |
| 2023-02-04 |
0.0762 USDT |
13,051,098.7700 ABBC |
0.0770 USDT |
0.0723 USDT |
0.0772 USDT |
0.0756 USDT |