Identifier on Huobi: abtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-07 |
0.0734 USDT |
365,706.5877 ABT |
0.0739 USDT |
0.0719 USDT |
0.0749 USDT |
0.0733 USDT |
| 2020-11-06 |
0.0706 USDT |
267,802.2100 ABT |
0.0699 USDT |
0.0698 USDT |
0.0719 USDT |
0.0700 USDT |
| 2020-11-05 |
0.0717 USDT |
334,166.3002 ABT |
0.0684 USDT |
0.0684 USDT |
0.0741 USDT |
0.0724 USDT |
| 2020-11-04 |
0.0663 USDT |
236,913.8470 ABT |
0.0665 USDT |
0.0651 USDT |
0.0678 USDT |
0.0666 USDT |
| 2020-11-03 |
0.0647 USDT |
187,299.6727 ABT |
0.0627 USDT |
0.0627 USDT |
0.0668 USDT |
0.0645 USDT |
| 2020-11-02 |
0.0634 USDT |
185,916.3083 ABT |
0.0628 USDT |
0.0628 USDT |
0.0638 USDT |
0.0634 USDT |
| 2020-11-01 |
0.0642 USDT |
296,253.8179 ABT |
0.0647 USDT |
0.0630 USDT |
0.0661 USDT |
0.0644 USDT |
| 2020-10-31 |
0.0692 USDT |
205,203.9900 ABT |
0.0699 USDT |
0.0676 USDT |
0.0701 USDT |
0.0691 USDT |
| 2020-10-30 |
0.0710 USDT |
141,793.5300 ABT |
0.0717 USDT |
0.0702 USDT |
0.0721 USDT |
0.0712 USDT |
| 2020-10-29 |
0.0683 USDT |
252,552.8100 ABT |
0.0680 USDT |
0.0672 USDT |
0.0692 USDT |
0.0687 USDT |
| 2020-10-28 |
0.0713 USDT |
200,637.0500 ABT |
0.0706 USDT |
0.0704 USDT |
0.0720 USDT |
0.0712 USDT |
| 2020-10-27 |
0.0738 USDT |
192,766.0617 ABT |
0.0739 USDT |
0.0731 USDT |
0.0743 USDT |
0.0739 USDT |
| 2020-10-26 |
0.0783 USDT |
690,108.2332 ABT |
0.0736 USDT |
0.0725 USDT |
0.0808 USDT |
0.0782 USDT |
| 2020-10-25 |
0.0764 USDT |
302,504.2642 ABT |
0.0764 USDT |
0.0751 USDT |
0.0786 USDT |
0.0771 USDT |
| 2020-10-24 |
0.0775 USDT |
218,925.2800 ABT |
0.0775 USDT |
0.0767 USDT |
0.0790 USDT |
0.0778 USDT |
| 2020-10-23 |
0.0787 USDT |
252,061.7500 ABT |
0.0787 USDT |
0.0783 USDT |
0.0798 USDT |
0.0787 USDT |
| 2020-10-22 |
0.0798 USDT |
227,971.0100 ABT |
0.0809 USDT |
0.0781 USDT |
0.0814 USDT |
0.0798 USDT |
| 2020-10-21 |
0.0799 USDT |
238,834.0700 ABT |
0.0796 USDT |
0.0780 USDT |
0.0817 USDT |
0.0803 USDT |
| 2020-10-20 |
0.0795 USDT |
265,335.5900 ABT |
0.0785 USDT |
0.0780 USDT |
0.0809 USDT |
0.0798 USDT |
| 2020-10-19 |
0.0751 USDT |
313,076.0100 ABT |
0.0754 USDT |
0.0730 USDT |
0.0775 USDT |
0.0753 USDT |
| 2020-10-18 |
0.0808 USDT |
240,655.5200 ABT |
0.0808 USDT |
0.0802 USDT |
0.0815 USDT |
0.0804 USDT |
| 2020-10-17 |
0.0819 USDT |
227,702.1300 ABT |
0.0825 USDT |
0.0813 USDT |
0.0831 USDT |
0.0818 USDT |
| 2020-10-16 |
0.0825 USDT |
394,478.5900 ABT |
0.0829 USDT |
0.0814 USDT |
0.0838 USDT |
0.0833 USDT |
| 2020-10-15 |
0.0839 USDT |
220,191.6900 ABT |
0.0837 USDT |
0.0832 USDT |
0.0851 USDT |
0.0836 USDT |
| 2020-10-14 |
0.0904 USDT |
159,860.5800 ABT |
0.0899 USDT |
0.0889 USDT |
0.0916 USDT |
0.0905 USDT |
| 2020-10-13 |
0.0887 USDT |
84,784.3361 ABT |
0.0880 USDT |
0.0874 USDT |
0.0899 USDT |
0.0890 USDT |
| 2020-10-12 |
0.0873 USDT |
243,916.3271 ABT |
0.0873 USDT |
0.0856 USDT |
0.0885 USDT |
0.0879 USDT |
| 2020-10-11 |
0.0880 USDT |
335,224.8052 ABT |
0.0889 USDT |
0.0864 USDT |
0.0894 USDT |
0.0891 USDT |
| 2020-10-10 |
0.0908 USDT |
194,401.3000 ABT |
0.0913 USDT |
0.0897 USDT |
0.0923 USDT |
0.0902 USDT |
| 2020-10-09 |
0.0919 USDT |
222,883.4847 ABT |
0.0917 USDT |
0.0908 USDT |
0.0924 USDT |
0.0912 USDT |
| 2020-10-08 |
0.0906 USDT |
186,690.6705 ABT |
0.0908 USDT |
0.0901 USDT |
0.0910 USDT |
0.0907 USDT |
| 2020-10-07 |
0.0891 USDT |
229,560.6100 ABT |
0.0888 USDT |
0.0883 USDT |
0.0900 USDT |
0.0887 USDT |
| 2020-10-06 |
0.0867 USDT |
178,078.6200 ABT |
0.0863 USDT |
0.0861 USDT |
0.0874 USDT |
0.0864 USDT |
| 2020-10-05 |
0.0892 USDT |
285,438.8600 ABT |
0.0893 USDT |
0.0883 USDT |
0.0906 USDT |
0.0892 USDT |
| 2020-10-04 |
0.0913 USDT |
221,091.1900 ABT |
0.0913 USDT |
0.0909 USDT |
0.0917 USDT |
0.0912 USDT |
| 2020-10-03 |
0.0914 USDT |
290,653.1296 ABT |
0.0907 USDT |
0.0902 USDT |
0.0925 USDT |
0.0918 USDT |
| 2020-10-02 |
0.0925 USDT |
223,515.4426 ABT |
0.0928 USDT |
0.0916 USDT |
0.0935 USDT |
0.0924 USDT |
| 2020-10-01 |
0.0912 USDT |
323,254.8213 ABT |
0.0907 USDT |
0.0897 USDT |
0.0931 USDT |
0.0910 USDT |
| 2020-09-30 |
0.0977 USDT |
624,697.8008 ABT |
0.0982 USDT |
0.0941 USDT |
0.0998 USDT |
0.0974 USDT |
| 2020-09-29 |
0.0980 USDT |
303,176.8844 ABT |
0.0992 USDT |
0.0963 USDT |
0.0996 USDT |
0.0976 USDT |
| 2020-09-28 |
0.0973 USDT |
303,822.9600 ABT |
0.0983 USDT |
0.0962 USDT |
0.0990 USDT |
0.0970 USDT |
| 2020-09-27 |
0.0989 USDT |
340,253.4998 ABT |
0.0975 USDT |
0.0960 USDT |
0.1005 USDT |
0.0975 USDT |
| 2020-09-26 |
0.0949 USDT |
158,039.4617 ABT |
0.0940 USDT |
0.0935 USDT |
0.0960 USDT |
0.0950 USDT |
| 2020-09-25 |
0.0990 USDT |
271,406.9132 ABT |
0.0987 USDT |
0.0975 USDT |
0.1007 USDT |
0.0994 USDT |
| 2020-09-24 |
0.0970 USDT |
652,057.4884 ABT |
0.0973 USDT |
0.0948 USDT |
0.0989 USDT |
0.0960 USDT |
| 2020-09-23 |
0.0924 USDT |
504,867.4162 ABT |
0.0926 USDT |
0.0899 USDT |
0.0937 USDT |
0.0933 USDT |
| 2020-09-22 |
0.0914 USDT |
415,159.8798 ABT |
0.0936 USDT |
0.0890 USDT |
0.0937 USDT |
0.0895 USDT |
| 2020-09-21 |
0.0942 USDT |
296,239.9072 ABT |
0.0938 USDT |
0.0927 USDT |
0.0962 USDT |
0.0949 USDT |
| 2020-09-20 |
0.0940 USDT |
711,149.3148 ABT |
0.0973 USDT |
0.0912 USDT |
0.0990 USDT |
0.0970 USDT |
| 2020-09-19 |
0.1051 USDT |
548,737.0308 ABT |
0.1092 USDT |
0.1031 USDT |
0.1092 USDT |
0.1046 USDT |