Identifier on Huobi: abbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.0631 USDT |
2,773,110.9817 ABBC |
0.0622 USDT |
0.0598 USDT |
0.0610 USDT |
0.0600 USDT |
| 2024-01-09 |
0.0617 USDT |
3,319,846.2017 ABBC |
0.0597 USDT |
0.0591 USDT |
0.0595 USDT |
0.0614 USDT |
| 2024-01-08 |
0.0599 USDT |
1,563,336.8968 ABBC |
0.0603 USDT |
0.0588 USDT |
0.0591 USDT |
0.0593 USDT |
| 2024-01-07 |
0.0606 USDT |
2,010,967.6980 ABBC |
0.0602 USDT |
0.0598 USDT |
0.0603 USDT |
0.0603 USDT |
| 2024-01-06 |
0.0609 USDT |
2,321,086.3686 ABBC |
0.0627 USDT |
0.0578 USDT |
0.0591 USDT |
0.0604 USDT |
| 2024-01-05 |
0.0653 USDT |
5,244,407.2234 ABBC |
0.0659 USDT |
0.0624 USDT |
0.0635 USDT |
0.0634 USDT |
| 2024-01-04 |
0.0663 USDT |
5,617,634.7538 ABBC |
0.0633 USDT |
0.0624 USDT |
0.0640 USDT |
0.0667 USDT |
| 2024-01-03 |
0.0641 USDT |
1,950,925.0084 ABBC |
0.0656 USDT |
0.0617 USDT |
0.0634 USDT |
0.0635 USDT |
| 2024-01-02 |
0.0670 USDT |
1,308,252.0921 ABBC |
0.0657 USDT |
0.0641 USDT |
0.0652 USDT |
0.0652 USDT |
| 2024-01-01 |
0.0672 USDT |
952,566.1042 ABBC |
0.0674 USDT |
0.0638 USDT |
0.0670 USDT |
0.0678 USDT |
| 2023-12-31 |
0.0683 USDT |
1,237,686.8906 ABBC |
0.0696 USDT |
0.0651 USDT |
0.0680 USDT |
0.0680 USDT |
| 2023-12-30 |
0.0663 USDT |
3,827,152.2332 ABBC |
0.0636 USDT |
0.0629 USDT |
0.0642 USDT |
0.0682 USDT |
| 2023-12-29 |
0.0707 USDT |
3,423,930.7289 ABBC |
0.0651 USDT |
0.0643 USDT |
0.0658 USDT |
0.0662 USDT |
| 2023-12-28 |
0.0590 USDT |
9,681,059.7528 ABBC |
0.0518 USDT |
0.0512 USDT |
0.0518 USDT |
0.0638 USDT |
| 2023-12-27 |
0.0516 USDT |
6,853,180.7289 ABBC |
0.0493 USDT |
0.0492 USDT |
0.0497 USDT |
0.0521 USDT |
| 2023-12-26 |
0.0499 USDT |
891,755.6160 ABBC |
0.0511 USDT |
0.0474 USDT |
0.0486 USDT |
0.0496 USDT |
| 2023-12-25 |
0.0494 USDT |
1,256,205.3489 ABBC |
0.0482 USDT |
0.0482 USDT |
0.0485 USDT |
0.0511 USDT |
| 2023-12-24 |
0.0481 USDT |
1,496,234.4174 ABBC |
0.0479 USDT |
0.0475 USDT |
0.0481 USDT |
0.0484 USDT |
| 2023-12-23 |
0.0472 USDT |
1,267,443.6646 ABBC |
0.0483 USDT |
0.0459 USDT |
0.0467 USDT |
0.0480 USDT |
| 2023-12-22 |
0.0485 USDT |
1,403,782.5712 ABBC |
0.0511 USDT |
0.0467 USDT |
0.0477 USDT |
0.0479 USDT |
| 2023-12-21 |
0.0462 USDT |
886,955.1843 ABBC |
0.0462 USDT |
0.0444 USDT |
0.0458 USDT |
0.0468 USDT |
| 2023-12-20 |
0.0461 USDT |
1,319,266.1914 ABBC |
0.0464 USDT |
0.0449 USDT |
0.0460 USDT |
0.0458 USDT |
| 2023-12-19 |
0.0438 USDT |
1,139,290.2181 ABBC |
0.0377 USDT |
0.0375 USDT |
0.0377 USDT |
0.0465 USDT |
| 2023-12-18 |
0.0381 USDT |
530,509.4143 ABBC |
0.0378 USDT |
0.0336 USDT |
0.0358 USDT |
0.0375 USDT |
| 2023-12-17 |
0.0428 USDT |
1,279,049.4088 ABBC |
0.0455 USDT |
0.0366 USDT |
0.0405 USDT |
0.0405 USDT |
| 2023-12-16 |
0.0468 USDT |
1,772,991.6896 ABBC |
0.0461 USDT |
0.0457 USDT |
0.0462 USDT |
0.0462 USDT |
| 2023-12-15 |
0.0477 USDT |
4,572,643.1331 ABBC |
0.0493 USDT |
0.0457 USDT |
0.0476 USDT |
0.0471 USDT |
| 2023-12-14 |
0.0486 USDT |
2,094,735.4462 ABBC |
0.0491 USDT |
0.0454 USDT |
0.0467 USDT |
0.0497 USDT |
| 2023-12-13 |
0.0418 USDT |
3,241,418.2605 ABBC |
0.0388 USDT |
0.0384 USDT |
0.0384 USDT |
0.0478 USDT |
| 2023-12-12 |
0.0383 USDT |
7,231,695.9251 ABBC |
0.0365 USDT |
0.0357 USDT |
0.0361 USDT |
0.0389 USDT |
| 2023-12-11 |
0.0382 USDT |
6,868,388.7606 ABBC |
0.0392 USDT |
0.0342 USDT |
0.0352 USDT |
0.0365 USDT |
| 2023-12-10 |
0.0372 USDT |
4,058,689.5173 ABBC |
0.0373 USDT |
0.0362 USDT |
0.0368 USDT |
0.0400 USDT |
| 2023-12-09 |
0.0359 USDT |
5,140,147.9773 ABBC |
0.0351 USDT |
0.0341 USDT |
0.0346 USDT |
0.0379 USDT |
| 2023-12-08 |
0.0359 USDT |
9,706,655.7190 ABBC |
0.0359 USDT |
0.0354 USDT |
0.0358 USDT |
0.0362 USDT |
| 2023-12-07 |
0.0368 USDT |
2,712,048.5577 ABBC |
0.0370 USDT |
0.0358 USDT |
0.0360 USDT |
0.0360 USDT |
| 2023-12-06 |
0.0383 USDT |
4,497,375.8559 ABBC |
0.0402 USDT |
0.0361 USDT |
0.0366 USDT |
0.0370 USDT |
| 2023-12-05 |
0.0406 USDT |
10,314,752.6600 ABBC |
0.0395 USDT |
0.0387 USDT |
0.0394 USDT |
0.0410 USDT |
| 2023-12-04 |
0.0421 USDT |
21,987,025.7470 ABBC |
0.0419 USDT |
0.0371 USDT |
0.0387 USDT |
0.0400 USDT |
| 2023-12-03 |
0.0416 USDT |
35,487,435.6114 ABBC |
0.0416 USDT |
0.0407 USDT |
0.0409 USDT |
0.0418 USDT |
| 2023-12-02 |
0.0413 USDT |
23,464,933.5569 ABBC |
0.0411 USDT |
0.0396 USDT |
0.0405 USDT |
0.0423 USDT |
| 2023-12-01 |
0.0410 USDT |
13,724,793.8914 ABBC |
0.0379 USDT |
0.0359 USDT |
0.0380 USDT |
0.0420 USDT |
| 2023-11-30 |
0.0330 USDT |
6,319,134.4757 ABBC |
0.0331 USDT |
0.0319 USDT |
0.0320 USDT |
0.0320 USDT |
| 2023-11-29 |
0.0310 USDT |
13,139,822.5957 ABBC |
0.0300 USDT |
0.0300 USDT |
0.0302 USDT |
0.0332 USDT |
| 2023-11-28 |
0.0303 USDT |
24,406,099.5633 ABBC |
0.0300 USDT |
0.0299 USDT |
0.0300 USDT |
0.0300 USDT |
| 2023-11-27 |
0.0308 USDT |
4,228,746.8455 ABBC |
0.0308 USDT |
0.0296 USDT |
0.0299 USDT |
0.0307 USDT |
| 2023-11-26 |
0.0304 USDT |
1,901,364.8892 ABBC |
0.0305 USDT |
0.0299 USDT |
0.0303 USDT |
0.0308 USDT |
| 2023-11-25 |
0.0305 USDT |
16,860,959.0354 ABBC |
0.0300 USDT |
0.0289 USDT |
0.0300 USDT |
0.0306 USDT |
| 2023-11-24 |
0.0297 USDT |
19,951,730.6654 ABBC |
0.0289 USDT |
0.0270 USDT |
0.0290 USDT |
0.0300 USDT |
| 2023-11-23 |
0.0297 USDT |
8,231,053.2502 ABBC |
0.0278 USDT |
0.0277 USDT |
0.0286 USDT |
0.0289 USDT |
| 2023-11-22 |
0.0289 USDT |
21,072,401.5562 ABBC |
0.0295 USDT |
0.0185 USDT |
0.0266 USDT |
0.0287 USDT |