Identifier on Bithumb Global: ABBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-03 |
0.0767 USDT |
11,949,627.6300 ABBC |
0.0770 USDT |
0.0760 USDT |
0.0779 USDT |
0.0765 USDT |
| 2023-02-02 |
0.0779 USDT |
10,441,554.2300 ABBC |
0.0787 USDT |
0.0766 USDT |
0.0821 USDT |
0.0773 USDT |
| 2023-02-01 |
0.0774 USDT |
6,371,054.9200 ABBC |
0.0757 USDT |
0.0750 USDT |
0.0788 USDT |
0.0780 USDT |
| 2023-01-31 |
0.0767 USDT |
9,763,317.9700 ABBC |
0.0742 USDT |
0.0730 USDT |
0.0837 USDT |
0.0762 USDT |
| 2023-01-30 |
0.0778 USDT |
11,561,848.1972 ABBC |
0.0798 USDT |
0.0744 USDT |
0.0860 USDT |
0.0747 USDT |
| 2023-01-29 |
0.0835 USDT |
12,740,983.6152 ABBC |
0.0822 USDT |
0.0796 USDT |
0.1134 USDT |
0.0801 USDT |
| 2023-01-28 |
0.0827 USDT |
13,189,224.8921 ABBC |
0.0826 USDT |
0.0812 USDT |
0.1135 USDT |
0.0823 USDT |
| 2023-01-27 |
0.0800 USDT |
13,527,355.4171 ABBC |
0.0753 USDT |
0.0747 USDT |
0.0898 USDT |
0.0827 USDT |
| 2023-01-26 |
0.0747 USDT |
12,112,045.8100 ABBC |
0.0740 USDT |
0.0717 USDT |
0.0764 USDT |
0.0747 USDT |
| 2023-01-25 |
0.0758 USDT |
12,110,686.3400 ABBC |
0.0768 USDT |
0.0730 USDT |
0.0792 USDT |
0.0737 USDT |
| 2023-01-24 |
0.0780 USDT |
9,120,170.3900 ABBC |
0.0760 USDT |
0.0758 USDT |
0.0814 USDT |
0.0772 USDT |
| 2023-01-23 |
0.0803 USDT |
9,372,504.0200 ABBC |
0.0812 USDT |
0.0728 USDT |
0.0820 USDT |
0.0783 USDT |
| 2023-01-22 |
0.0818 USDT |
8,296,252.1800 ABBC |
0.0821 USDT |
0.0809 USDT |
0.0828 USDT |
0.0815 USDT |
| 2023-01-21 |
0.0823 USDT |
8,113,924.3000 ABBC |
0.0839 USDT |
0.0801 USDT |
0.0845 USDT |
0.0821 USDT |
| 2023-01-20 |
0.0828 USDT |
7,764,539.5938 ABBC |
0.0833 USDT |
0.0815 USDT |
0.0861 USDT |
0.0831 USDT |
| 2023-01-19 |
0.0844 USDT |
9,224,056.9948 ABBC |
0.0842 USDT |
0.0827 USDT |
0.0859 USDT |
0.0832 USDT |
| 2023-01-18 |
0.0868 USDT |
8,872,418.9800 ABBC |
0.0862 USDT |
0.0830 USDT |
0.0898 USDT |
0.0836 USDT |
| 2023-01-17 |
0.0886 USDT |
9,509,650.7000 ABBC |
0.0893 USDT |
0.0865 USDT |
0.0910 USDT |
0.0868 USDT |
| 2023-01-16 |
0.0892 USDT |
8,922,178.1400 ABBC |
0.0868 USDT |
0.0868 USDT |
0.0903 USDT |
0.0891 USDT |
| 2023-01-15 |
0.0884 USDT |
9,637,050.1685 ABBC |
0.0891 USDT |
0.0868 USDT |
0.0902 USDT |
0.0873 USDT |
| 2023-01-14 |
0.0908 USDT |
10,349,126.7999 ABBC |
0.0931 USDT |
0.0890 USDT |
0.0980 USDT |
0.0895 USDT |
| 2023-01-13 |
0.0947 USDT |
8,219,810.1155 ABBC |
0.0959 USDT |
0.0923 USDT |
0.0980 USDT |
0.0934 USDT |
| 2023-01-12 |
0.0952 USDT |
10,133,654.5144 ABBC |
0.0940 USDT |
0.0934 USDT |
0.0972 USDT |
0.0959 USDT |
| 2023-01-11 |
0.0932 USDT |
9,347,958.1300 ABBC |
0.0918 USDT |
0.0914 USDT |
0.0950 USDT |
0.0940 USDT |
| 2023-01-10 |
0.0924 USDT |
7,985,002.2600 ABBC |
0.0918 USDT |
0.0912 USDT |
0.0938 USDT |
0.0920 USDT |
| 2023-01-09 |
0.0929 USDT |
8,326,459.6255 ABBC |
0.0920 USDT |
0.0915 USDT |
0.0949 USDT |
0.0923 USDT |
| 2023-01-08 |
0.0911 USDT |
4,310,700.1532 ABBC |
0.0927 USDT |
0.0900 USDT |
0.0950 USDT |
0.0923 USDT |
| 2023-01-07 |
0.0922 USDT |
6,804,215.5546 ABBC |
0.0889 USDT |
0.0889 USDT |
0.1125 USDT |
0.0927 USDT |
| 2023-01-06 |
0.0940 USDT |
6,787,059.4079 ABBC |
0.1016 USDT |
0.0882 USDT |
0.1338 USDT |
0.0887 USDT |
| 2023-01-05 |
0.0896 USDT |
8,413,942.0604 ABBC |
0.0866 USDT |
0.0842 USDT |
0.1110 USDT |
0.1043 USDT |
| 2023-01-04 |
0.0859 USDT |
8,884,865.6113 ABBC |
0.0839 USDT |
0.0832 USDT |
0.0876 USDT |
0.0870 USDT |
| 2023-01-03 |
0.0833 USDT |
9,128,313.9000 ABBC |
0.0828 USDT |
0.0815 USDT |
0.0848 USDT |
0.0837 USDT |
| 2023-01-02 |
0.0834 USDT |
7,433,638.7086 ABBC |
0.0844 USDT |
0.0815 USDT |
0.0856 USDT |
0.0829 USDT |
| 2023-01-01 |
0.0861 USDT |
8,830,070.4904 ABBC |
0.0867 USDT |
0.0844 USDT |
0.0876 USDT |
0.0848 USDT |
| 2022-12-31 |
0.0871 USDT |
9,190,940.2728 ABBC |
0.0856 USDT |
0.0848 USDT |
0.0918 USDT |
0.0867 USDT |
| 2022-12-30 |
0.0863 USDT |
10,452,281.5500 ABBC |
0.0880 USDT |
0.0841 USDT |
0.0880 USDT |
0.0858 USDT |
| 2022-12-29 |
0.0870 USDT |
9,203,491.0600 ABBC |
0.0856 USDT |
0.0842 USDT |
0.0935 USDT |
0.0890 USDT |
| 2022-12-28 |
0.0856 USDT |
10,343,248.7378 ABBC |
0.0861 USDT |
0.0847 USDT |
0.0865 USDT |
0.0856 USDT |
| 2022-12-27 |
0.0861 USDT |
5,633,389.1376 ABBC |
0.0883 USDT |
0.0842 USDT |
0.0895 USDT |
0.0859 USDT |
| 2022-12-26 |
0.0920 USDT |
3,645,723.3791 ABBC |
0.0931 USDT |
0.0901 USDT |
0.0945 USDT |
0.0908 USDT |
| 2022-12-25 |
0.0945 USDT |
4,095,598.1800 ABBC |
0.0952 USDT |
0.0926 USDT |
0.0962 USDT |
0.0931 USDT |
| 2022-12-24 |
0.0958 USDT |
4,243,216.0500 ABBC |
0.0968 USDT |
0.0931 USDT |
0.0976 USDT |
0.0952 USDT |
| 2022-12-23 |
0.0969 USDT |
4,556,799.9439 ABBC |
0.0946 USDT |
0.0945 USDT |
0.0982 USDT |
0.0968 USDT |
| 2022-12-22 |
0.0945 USDT |
4,513,851.2286 ABBC |
0.0945 USDT |
0.0925 USDT |
0.0974 USDT |
0.0946 USDT |
| 2022-12-21 |
0.0947 USDT |
4,500,454.4400 ABBC |
0.0949 USDT |
0.0921 USDT |
0.0974 USDT |
0.0946 USDT |
| 2022-12-20 |
0.0953 USDT |
4,401,285.1400 ABBC |
0.0958 USDT |
0.0940 USDT |
0.0974 USDT |
0.0949 USDT |
| 2022-12-19 |
0.0969 USDT |
4,864,831.2481 ABBC |
0.0978 USDT |
0.0953 USDT |
0.1067 USDT |
0.0962 USDT |
| 2022-12-18 |
0.0977 USDT |
5,167,124.5775 ABBC |
0.0975 USDT |
0.0951 USDT |
0.1072 USDT |
0.0980 USDT |
| 2022-12-17 |
0.0966 USDT |
4,309,632.7962 ABBC |
0.1050 USDT |
0.0923 USDT |
0.1113 USDT |
0.0975 USDT |
| 2022-12-16 |
0.1138 USDT |
4,098,675.9439 ABBC |
0.1230 USDT |
0.1050 USDT |
0.1230 USDT |
0.1072 USDT |