Identifier on Huobi: abbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.0207 USDT |
1,670,914.4013 ABBC |
0.0210 USDT |
0.0194 USDT |
0.0197 USDT |
0.0197 USDT |
| 2024-04-15 |
0.0213 USDT |
13,544,630.2314 ABBC |
0.0205 USDT |
0.0203 USDT |
0.0206 USDT |
0.0217 USDT |
| 2024-04-14 |
0.0199 USDT |
36,483,020.6451 ABBC |
0.0184 USDT |
0.0183 USDT |
0.0185 USDT |
0.0205 USDT |
| 2024-04-13 |
0.0210 USDT |
26,458,233.0842 ABBC |
0.0205 USDT |
0.0201 USDT |
0.0203 USDT |
0.0214 USDT |
| 2024-04-12 |
0.0223 USDT |
34,923,479.0844 ABBC |
0.0224 USDT |
0.0208 USDT |
0.0213 USDT |
0.0212 USDT |
| 2024-04-11 |
0.0231 USDT |
21,453,599.7258 ABBC |
0.0236 USDT |
0.0220 USDT |
0.0225 USDT |
0.0225 USDT |
| 2024-04-10 |
0.0231 USDT |
23,156,547.4520 ABBC |
0.0228 USDT |
0.0221 USDT |
0.0229 USDT |
0.0234 USDT |
| 2024-04-09 |
0.0241 USDT |
29,111,607.6669 ABBC |
0.0249 USDT |
0.0221 USDT |
0.0231 USDT |
0.0230 USDT |
| 2024-04-08 |
0.0252 USDT |
43,957,415.7371 ABBC |
0.0256 USDT |
0.0231 USDT |
0.0251 USDT |
0.0251 USDT |
| 2024-04-07 |
0.0262 USDT |
34,759,142.9430 ABBC |
0.0269 USDT |
0.0252 USDT |
0.0255 USDT |
0.0262 USDT |
| 2024-04-06 |
0.0242 USDT |
30,253,538.9840 ABBC |
0.0232 USDT |
0.0232 USDT |
0.0234 USDT |
0.0252 USDT |
| 2024-04-05 |
0.0233 USDT |
21,943,003.8534 ABBC |
0.0221 USDT |
0.0217 USDT |
0.0220 USDT |
0.0239 USDT |
| 2024-04-04 |
0.0244 USDT |
17,501,805.5494 ABBC |
0.0250 USDT |
0.0237 USDT |
0.0239 USDT |
0.0239 USDT |
| 2024-04-03 |
0.0251 USDT |
32,458,588.5599 ABBC |
0.0248 USDT |
0.0242 USDT |
0.0246 USDT |
0.0254 USDT |
| 2024-04-02 |
0.0263 USDT |
34,580,207.6075 ABBC |
0.0271 USDT |
0.0240 USDT |
0.0250 USDT |
0.0250 USDT |
| 2024-04-01 |
0.0268 USDT |
29,043,208.0025 ABBC |
0.0265 USDT |
0.0260 USDT |
0.0266 USDT |
0.0266 USDT |
| 2024-03-31 |
0.0268 USDT |
21,771,729.6729 ABBC |
0.0276 USDT |
0.0252 USDT |
0.0262 USDT |
0.0264 USDT |
| 2024-03-30 |
0.0277 USDT |
23,612,940.1818 ABBC |
0.0279 USDT |
0.0275 USDT |
0.0277 USDT |
0.0277 USDT |
| 2024-03-29 |
0.0279 USDT |
28,072,147.7663 ABBC |
0.0284 USDT |
0.0274 USDT |
0.0278 USDT |
0.0278 USDT |
| 2024-03-28 |
0.0289 USDT |
11,838,130.5861 ABBC |
0.0294 USDT |
0.0258 USDT |
0.0287 USDT |
0.0287 USDT |
| 2024-03-27 |
0.0306 USDT |
17,859,178.3012 ABBC |
0.0305 USDT |
0.0291 USDT |
0.0295 USDT |
0.0294 USDT |
| 2024-03-26 |
0.0310 USDT |
35,445,891.5930 ABBC |
0.0318 USDT |
0.0299 USDT |
0.0303 USDT |
0.0301 USDT |
| 2024-03-25 |
0.0320 USDT |
26,565,447.3028 ABBC |
0.0319 USDT |
0.0309 USDT |
0.0316 USDT |
0.0316 USDT |
| 2024-03-24 |
0.0316 USDT |
30,855,178.4251 ABBC |
0.0321 USDT |
0.0310 USDT |
0.0313 USDT |
0.0316 USDT |
| 2024-03-23 |
0.0317 USDT |
33,473,779.5905 ABBC |
0.0313 USDT |
0.0313 USDT |
0.0314 USDT |
0.0318 USDT |
| 2024-03-22 |
0.0315 USDT |
33,169,326.8204 ABBC |
0.0306 USDT |
0.0306 USDT |
0.0308 USDT |
0.0315 USDT |
| 2024-03-21 |
0.0313 USDT |
13,253,828.8555 ABBC |
0.0305 USDT |
0.0301 USDT |
0.0305 USDT |
0.0308 USDT |
| 2024-03-20 |
0.0313 USDT |
13,506,078.1511 ABBC |
0.0304 USDT |
0.0303 USDT |
0.0308 USDT |
0.0313 USDT |
| 2024-03-19 |
0.0301 USDT |
27,670,909.8669 ABBC |
0.0297 USDT |
0.0292 USDT |
0.0296 USDT |
0.0303 USDT |
| 2024-03-18 |
0.0306 USDT |
19,398,006.3416 ABBC |
0.0303 USDT |
0.0300 USDT |
0.0300 USDT |
0.0304 USDT |
| 2024-03-17 |
0.0302 USDT |
25,145,292.8182 ABBC |
0.0295 USDT |
0.0295 USDT |
0.0302 USDT |
0.0301 USDT |
| 2024-03-16 |
0.0313 USDT |
38,102,785.5195 ABBC |
0.0319 USDT |
0.0304 USDT |
0.0306 USDT |
0.0306 USDT |
| 2024-03-15 |
0.0315 USDT |
30,324,081.0058 ABBC |
0.0319 USDT |
0.0302 USDT |
0.0313 USDT |
0.0319 USDT |
| 2024-03-14 |
0.0322 USDT |
17,878,274.3819 ABBC |
0.0323 USDT |
0.0319 USDT |
0.0322 USDT |
0.0322 USDT |
| 2024-03-13 |
0.0324 USDT |
15,763,938.0765 ABBC |
0.0329 USDT |
0.0321 USDT |
0.0322 USDT |
0.0321 USDT |
| 2024-03-12 |
0.0328 USDT |
24,790,332.9379 ABBC |
0.0324 USDT |
0.0321 USDT |
0.0324 USDT |
0.0326 USDT |
| 2024-03-11 |
0.0320 USDT |
15,971,463.4357 ABBC |
0.0317 USDT |
0.0311 USDT |
0.0318 USDT |
0.0318 USDT |
| 2024-03-10 |
0.0321 USDT |
35,935,704.7413 ABBC |
0.0317 USDT |
0.0316 USDT |
0.0320 USDT |
0.0320 USDT |
| 2024-03-09 |
0.0321 USDT |
20,912,336.0777 ABBC |
0.0323 USDT |
0.0317 USDT |
0.0321 USDT |
0.0320 USDT |
| 2024-03-08 |
0.0324 USDT |
14,965,601.7344 ABBC |
0.0328 USDT |
0.0318 USDT |
0.0322 USDT |
0.0322 USDT |
| 2024-03-07 |
0.0322 USDT |
7,567,269.5957 ABBC |
0.0319 USDT |
0.0314 USDT |
0.0320 USDT |
0.0329 USDT |
| 2024-03-06 |
0.0324 USDT |
5,140,323.5636 ABBC |
0.0316 USDT |
0.0313 USDT |
0.0322 USDT |
0.0320 USDT |
| 2024-03-05 |
0.0339 USDT |
20,397,410.5058 ABBC |
0.0343 USDT |
0.0294 USDT |
0.0320 USDT |
0.0313 USDT |
| 2024-03-04 |
0.0345 USDT |
22,418,223.3824 ABBC |
0.0354 USDT |
0.0334 USDT |
0.0339 USDT |
0.0339 USDT |
| 2024-03-03 |
0.0344 USDT |
18,813,605.5392 ABBC |
0.0337 USDT |
0.0332 USDT |
0.0339 USDT |
0.0347 USDT |
| 2024-03-02 |
0.0323 USDT |
20,552,295.4484 ABBC |
0.0320 USDT |
0.0316 USDT |
0.0320 USDT |
0.0325 USDT |
| 2024-03-01 |
0.0317 USDT |
23,693,786.4257 ABBC |
0.0314 USDT |
0.0311 USDT |
0.0313 USDT |
0.0319 USDT |
| 2024-02-29 |
0.0319 USDT |
13,785,557.9178 ABBC |
0.0311 USDT |
0.0311 USDT |
0.0315 USDT |
0.0320 USDT |
| 2024-02-28 |
0.0321 USDT |
25,607,673.2976 ABBC |
0.0324 USDT |
0.0292 USDT |
0.0308 USDT |
0.0309 USDT |
| 2024-02-27 |
0.0329 USDT |
26,460,944.2609 ABBC |
0.0327 USDT |
0.0323 USDT |
0.0326 USDT |
0.0324 USDT |