Identifier on Huobi: abbcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-04 |
0.0698 USDT |
17,854,913.8603 ABBC |
0.0706 USDT |
0.0690 USDT |
0.0693 USDT |
0.0692 USDT |
| 2023-07-03 |
0.0695 USDT |
19,782,154.7942 ABBC |
0.0691 USDT |
0.0679 USDT |
0.0688 USDT |
0.0704 USDT |
| 2023-07-02 |
0.0691 USDT |
18,649,935.1338 ABBC |
0.0705 USDT |
0.0680 USDT |
0.0686 USDT |
0.0691 USDT |
| 2023-07-01 |
0.0700 USDT |
15,189,273.2023 ABBC |
0.0682 USDT |
0.0680 USDT |
0.0692 USDT |
0.0704 USDT |
| 2023-06-30 |
0.0683 USDT |
16,481,130.5138 ABBC |
0.0736 USDT |
0.0658 USDT |
0.0669 USDT |
0.0675 USDT |
| 2023-06-29 |
0.0752 USDT |
12,460,644.3770 ABBC |
0.0782 USDT |
0.0717 USDT |
0.0726 USDT |
0.0726 USDT |
| 2023-06-28 |
0.0799 USDT |
17,524,112.0740 ABBC |
0.0796 USDT |
0.0774 USDT |
0.0791 USDT |
0.0804 USDT |
| 2023-06-27 |
0.0801 USDT |
15,394,832.9937 ABBC |
0.0790 USDT |
0.0781 USDT |
0.0792 USDT |
0.0799 USDT |
| 2023-06-26 |
0.0796 USDT |
16,667,555.9522 ABBC |
0.0808 USDT |
0.0759 USDT |
0.0764 USDT |
0.0785 USDT |
| 2023-06-25 |
0.0851 USDT |
16,881,090.5177 ABBC |
0.0878 USDT |
0.0784 USDT |
0.0805 USDT |
0.0805 USDT |
| 2023-06-24 |
0.0818 USDT |
17,084,128.8567 ABBC |
0.0754 USDT |
0.0744 USDT |
0.0776 USDT |
0.0881 USDT |
| 2023-06-23 |
0.0719 USDT |
19,050,608.6397 ABBC |
0.0731 USDT |
0.0673 USDT |
0.0700 USDT |
0.0733 USDT |
| 2023-06-22 |
0.0738 USDT |
8,580,686.1733 ABBC |
0.0745 USDT |
0.0719 USDT |
0.0730 USDT |
0.0729 USDT |
| 2023-06-21 |
0.0764 USDT |
12,869,783.4086 ABBC |
0.0767 USDT |
0.0740 USDT |
0.0753 USDT |
0.0766 USDT |
| 2023-06-20 |
0.0777 USDT |
20,738,220.4427 ABBC |
0.0814 USDT |
0.0757 USDT |
0.0772 USDT |
0.0767 USDT |
| 2023-06-19 |
0.0913 USDT |
20,278,835.0834 ABBC |
0.1256 USDT |
0.0722 USDT |
0.0776 USDT |
0.0791 USDT |
| 2023-06-18 |
0.1299 USDT |
13,744,549.9523 ABBC |
0.1298 USDT |
0.1263 USDT |
0.1286 USDT |
0.1269 USDT |
| 2023-06-17 |
0.1406 USDT |
11,064,620.8881 ABBC |
0.1480 USDT |
0.1331 USDT |
0.1338 USDT |
0.1333 USDT |
| 2023-06-16 |
0.1527 USDT |
9,456,352.5291 ABBC |
0.1603 USDT |
0.1450 USDT |
0.1477 USDT |
0.1490 USDT |
| 2023-06-15 |
0.1587 USDT |
9,242,663.6545 ABBC |
0.1562 USDT |
0.1505 USDT |
0.1559 USDT |
0.1610 USDT |
| 2023-06-14 |
0.1588 USDT |
7,170,603.3637 ABBC |
0.1573 USDT |
0.1551 USDT |
0.1565 USDT |
0.1565 USDT |
| 2023-06-13 |
0.1667 USDT |
10,733,491.8974 ABBC |
0.1716 USDT |
0.1497 USDT |
0.1595 USDT |
0.1589 USDT |
| 2023-06-12 |
0.1741 USDT |
20,307,234.6794 ABBC |
0.1736 USDT |
0.1665 USDT |
0.1720 USDT |
0.1716 USDT |
| 2023-06-11 |
0.1716 USDT |
21,206,194.9248 ABBC |
0.1689 USDT |
0.1681 USDT |
0.1703 USDT |
0.1736 USDT |
| 2023-06-10 |
0.1802 USDT |
10,646,939.7521 ABBC |
0.1971 USDT |
0.1652 USDT |
0.1681 USDT |
0.1668 USDT |
| 2023-06-09 |
0.1943 USDT |
11,139,708.5631 ABBC |
0.1906 USDT |
0.1897 USDT |
0.1906 USDT |
0.1949 USDT |
| 2023-06-08 |
0.1884 USDT |
9,291,366.9427 ABBC |
0.1805 USDT |
0.1800 USDT |
0.1821 USDT |
0.1901 USDT |
| 2023-06-07 |
0.1818 USDT |
7,518,431.8086 ABBC |
0.1678 USDT |
0.1675 USDT |
0.1683 USDT |
0.1854 USDT |
| 2023-06-06 |
0.1697 USDT |
11,143,166.0234 ABBC |
0.1726 USDT |
0.1511 USDT |
0.1646 USDT |
0.1687 USDT |
| 2023-06-05 |
0.1785 USDT |
15,490,488.7650 ABBC |
0.1624 USDT |
0.1602 USDT |
0.1629 USDT |
0.1705 USDT |
| 2023-06-04 |
0.1983 USDT |
4,711,321.4124 ABBC |
0.2133 USDT |
0.1455 USDT |
0.1539 USDT |
0.1496 USDT |
| 2023-06-03 |
0.2170 USDT |
10,988,268.7290 ABBC |
0.2290 USDT |
0.2057 USDT |
0.2133 USDT |
0.2102 USDT |
| 2023-06-02 |
0.2108 USDT |
12,295,642.0602 ABBC |
0.1718 USDT |
0.1703 USDT |
0.1747 USDT |
0.2272 USDT |
| 2023-06-01 |
0.1246 USDT |
15,548,906.6689 ABBC |
0.1074 USDT |
0.1031 USDT |
0.1045 USDT |
0.2000 USDT |