Identifier on Huobi: abbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-23 |
0.0427 USDT |
31,772,955.3638 ABBC |
0.0411 USDT |
0.0400 USDT |
0.0406 USDT |
0.0478 USDT |
| 2023-08-22 |
0.0364 USDT |
25,242,526.5363 ABBC |
0.0349 USDT |
0.0333 USDT |
0.0341 USDT |
0.0393 USDT |
| 2023-08-21 |
0.0354 USDT |
26,499,588.3141 ABBC |
0.0354 USDT |
0.0348 USDT |
0.0350 USDT |
0.0349 USDT |
| 2023-08-20 |
0.0355 USDT |
28,899,730.3956 ABBC |
0.0355 USDT |
0.0344 USDT |
0.0352 USDT |
0.0354 USDT |
| 2023-08-19 |
0.0353 USDT |
34,442,374.6219 ABBC |
0.0346 USDT |
0.0340 USDT |
0.0349 USDT |
0.0356 USDT |
| 2023-08-18 |
0.0370 USDT |
30,825,875.1672 ABBC |
0.0396 USDT |
0.0343 USDT |
0.0351 USDT |
0.0351 USDT |
| 2023-08-17 |
0.0415 USDT |
31,733,020.8218 ABBC |
0.0392 USDT |
0.0391 USDT |
0.0396 USDT |
0.0400 USDT |
| 2023-08-16 |
0.0411 USDT |
31,367,472.1929 ABBC |
0.0433 USDT |
0.0390 USDT |
0.0396 USDT |
0.0395 USDT |
| 2023-08-15 |
0.0452 USDT |
25,507,147.5331 ABBC |
0.0446 USDT |
0.0443 USDT |
0.0446 USDT |
0.0445 USDT |
| 2023-08-14 |
0.0474 USDT |
25,570,179.4975 ABBC |
0.0483 USDT |
0.0442 USDT |
0.0455 USDT |
0.0452 USDT |
| 2023-08-13 |
0.0494 USDT |
25,026,381.0591 ABBC |
0.0494 USDT |
0.0483 USDT |
0.0488 USDT |
0.0501 USDT |
| 2023-08-12 |
0.0497 USDT |
27,509,931.0626 ABBC |
0.0496 USDT |
0.0492 USDT |
0.0496 USDT |
0.0497 USDT |
| 2023-08-11 |
0.0491 USDT |
26,535,716.7224 ABBC |
0.0489 USDT |
0.0480 USDT |
0.0488 USDT |
0.0496 USDT |
| 2023-08-10 |
0.0506 USDT |
32,084,225.4185 ABBC |
0.0509 USDT |
0.0496 USDT |
0.0500 USDT |
0.0500 USDT |
| 2023-08-09 |
0.0516 USDT |
31,240,471.3369 ABBC |
0.0523 USDT |
0.0509 USDT |
0.0514 USDT |
0.0513 USDT |
| 2023-08-08 |
0.0525 USDT |
37,250,868.4282 ABBC |
0.0525 USDT |
0.0519 USDT |
0.0520 USDT |
0.0521 USDT |
| 2023-08-07 |
0.0522 USDT |
47,585,863.2300 ABBC |
0.0519 USDT |
0.0513 USDT |
0.0518 USDT |
0.0524 USDT |
| 2023-08-06 |
0.0530 USDT |
64,327,517.3517 ABBC |
0.0536 USDT |
0.0512 USDT |
0.0520 USDT |
0.0520 USDT |
| 2023-08-05 |
0.0538 USDT |
24,444,635.9640 ABBC |
0.0544 USDT |
0.0533 USDT |
0.0536 USDT |
0.0533 USDT |
| 2023-08-04 |
0.0546 USDT |
37,268,418.6535 ABBC |
0.0546 USDT |
0.0536 USDT |
0.0544 USDT |
0.0546 USDT |
| 2023-08-03 |
0.0548 USDT |
44,889,817.3477 ABBC |
0.0547 USDT |
0.0544 USDT |
0.0546 USDT |
0.0546 USDT |
| 2023-08-02 |
0.0551 USDT |
24,440,012.5212 ABBC |
0.0554 USDT |
0.0541 USDT |
0.0545 USDT |
0.0547 USDT |
| 2023-08-01 |
0.0553 USDT |
18,604,392.0658 ABBC |
0.0553 USDT |
0.0546 USDT |
0.0549 USDT |
0.0549 USDT |
| 2023-07-31 |
0.0555 USDT |
24,592,517.3067 ABBC |
0.0544 USDT |
0.0544 USDT |
0.0548 USDT |
0.0555 USDT |
| 2023-07-30 |
0.0551 USDT |
17,541,038.6623 ABBC |
0.0558 USDT |
0.0544 USDT |
0.0548 USDT |
0.0547 USDT |
| 2023-07-29 |
0.0561 USDT |
24,229,217.3082 ABBC |
0.0568 USDT |
0.0551 USDT |
0.0558 USDT |
0.0563 USDT |
| 2023-07-28 |
0.0557 USDT |
19,063,729.8590 ABBC |
0.0550 USDT |
0.0550 USDT |
0.0554 USDT |
0.0561 USDT |
| 2023-07-27 |
0.0558 USDT |
21,706,883.4037 ABBC |
0.0564 USDT |
0.0509 USDT |
0.0557 USDT |
0.0553 USDT |
| 2023-07-26 |
0.0582 USDT |
22,204,820.2886 ABBC |
0.0560 USDT |
0.0558 USDT |
0.0567 USDT |
0.0567 USDT |
| 2023-07-25 |
0.0559 USDT |
29,833,844.5617 ABBC |
0.0543 USDT |
0.0541 USDT |
0.0547 USDT |
0.0556 USDT |
| 2023-07-24 |
0.0558 USDT |
26,230,312.2843 ABBC |
0.0568 USDT |
0.0541 USDT |
0.0546 USDT |
0.0549 USDT |
| 2023-07-23 |
0.0564 USDT |
32,579,964.6621 ABBC |
0.0568 USDT |
0.0553 USDT |
0.0556 USDT |
0.0571 USDT |
| 2023-07-22 |
0.0569 USDT |
29,201,404.7186 ABBC |
0.0571 USDT |
0.0562 USDT |
0.0568 USDT |
0.0570 USDT |
| 2023-07-21 |
0.0567 USDT |
23,307,450.6432 ABBC |
0.0566 USDT |
0.0559 USDT |
0.0565 USDT |
0.0568 USDT |
| 2023-07-20 |
0.0565 USDT |
31,657,376.7835 ABBC |
0.0562 USDT |
0.0539 USDT |
0.0561 USDT |
0.0566 USDT |
| 2023-07-19 |
0.0569 USDT |
42,786,379.5833 ABBC |
0.0587 USDT |
0.0559 USDT |
0.0562 USDT |
0.0560 USDT |
| 2023-07-18 |
0.0598 USDT |
32,878,229.8556 ABBC |
0.0607 USDT |
0.0584 USDT |
0.0589 USDT |
0.0589 USDT |
| 2023-07-17 |
0.0609 USDT |
20,100,334.2467 ABBC |
0.0607 USDT |
0.0603 USDT |
0.0609 USDT |
0.0604 USDT |
| 2023-07-16 |
0.0613 USDT |
27,153,339.3627 ABBC |
0.0613 USDT |
0.0605 USDT |
0.0610 USDT |
0.0610 USDT |
| 2023-07-15 |
0.0609 USDT |
13,149,775.6399 ABBC |
0.0608 USDT |
0.0604 USDT |
0.0606 USDT |
0.0615 USDT |
| 2023-07-14 |
0.0621 USDT |
20,960,043.6960 ABBC |
0.0611 USDT |
0.0608 USDT |
0.0610 USDT |
0.0610 USDT |
| 2023-07-13 |
0.0633 USDT |
15,137,408.9660 ABBC |
0.0628 USDT |
0.0610 USDT |
0.0621 USDT |
0.0614 USDT |
| 2023-07-12 |
0.0625 USDT |
21,064,972.8721 ABBC |
0.0636 USDT |
0.0584 USDT |
0.0615 USDT |
0.0646 USDT |
| 2023-07-11 |
0.0645 USDT |
28,490,881.9749 ABBC |
0.0605 USDT |
0.0601 USDT |
0.0611 USDT |
0.0631 USDT |
| 2023-07-10 |
0.0641 USDT |
31,128,875.3388 ABBC |
0.0592 USDT |
0.0585 USDT |
0.0592 USDT |
0.0609 USDT |
| 2023-07-09 |
0.0588 USDT |
22,314,396.3872 ABBC |
0.0580 USDT |
0.0577 USDT |
0.0581 USDT |
0.0595 USDT |
| 2023-07-08 |
0.0584 USDT |
27,428,187.1362 ABBC |
0.0574 USDT |
0.0558 USDT |
0.0568 USDT |
0.0580 USDT |
| 2023-07-07 |
0.0585 USDT |
22,671,342.1593 ABBC |
0.0607 USDT |
0.0520 USDT |
0.0580 USDT |
0.0576 USDT |
| 2023-07-06 |
0.0631 USDT |
25,392,527.4460 ABBC |
0.0663 USDT |
0.0611 USDT |
0.0616 USDT |
0.0614 USDT |
| 2023-07-05 |
0.0679 USDT |
30,337,069.8065 ABBC |
0.0693 USDT |
0.0654 USDT |
0.0669 USDT |
0.0664 USDT |