Identifier on Huobi: abtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-30 |
0.0901 USDT |
182,927.6700 ABT |
0.0936 USDT |
0.0852 USDT |
0.0854 USDT |
0.0854 USDT |
| 2022-06-29 |
0.0985 USDT |
1,729,738.6768 ABT |
0.0984 USDT |
0.0910 USDT |
0.0910 USDT |
0.0927 USDT |
| 2022-06-28 |
0.1060 USDT |
582,059.2828 ABT |
0.0961 USDT |
0.0949 USDT |
0.0949 USDT |
0.1058 USDT |
| 2022-06-27 |
0.0941 USDT |
174,611.8087 ABT |
0.0905 USDT |
0.0900 USDT |
0.0900 USDT |
0.0949 USDT |
| 2022-06-26 |
0.0969 USDT |
412,953.7734 ABT |
0.0933 USDT |
0.0860 USDT |
0.0902 USDT |
0.0927 USDT |
| 2022-06-25 |
0.0920 USDT |
122,910.7950 ABT |
0.0916 USDT |
0.0893 USDT |
0.0906 USDT |
0.0921 USDT |
| 2022-06-24 |
0.0861 USDT |
1,134,869.9764 ABT |
0.0833 USDT |
0.0801 USDT |
0.0801 USDT |
0.0916 USDT |
| 2022-06-23 |
0.0769 USDT |
989,983.0753 ABT |
0.0687 USDT |
0.0679 USDT |
0.0689 USDT |
0.0832 USDT |
| 2022-06-22 |
0.0648 USDT |
53,834.3623 ABT |
0.0660 USDT |
0.0615 USDT |
0.0623 USDT |
0.0652 USDT |
| 2022-06-21 |
0.0640 USDT |
394,022.4900 ABT |
0.0574 USDT |
0.0568 USDT |
0.0578 USDT |
0.0623 USDT |
| 2022-06-20 |
0.0593 USDT |
69,087.5243 ABT |
0.0595 USDT |
0.0561 USDT |
0.0568 USDT |
0.0568 USDT |
| 2022-06-19 |
0.0580 USDT |
11,212.1076 ABT |
0.0592 USDT |
0.0554 USDT |
0.0554 USDT |
0.0588 USDT |
| 2022-06-18 |
0.0555 USDT |
38,526.9663 ABT |
0.0598 USDT |
0.0552 USDT |
0.0552 USDT |
0.0552 USDT |
| 2022-06-17 |
0.0614 USDT |
24,616.8500 ABT |
0.0598 USDT |
0.0595 USDT |
0.0595 USDT |
0.0595 USDT |
| 2022-06-16 |
0.0649 USDT |
398,921.8656 ABT |
0.0683 USDT |
0.0605 USDT |
0.0610 USDT |
0.0623 USDT |
| 2022-06-15 |
0.0636 USDT |
423,768.0707 ABT |
0.0582 USDT |
0.0536 USDT |
0.0536 USDT |
0.0659 USDT |
| 2022-06-14 |
0.0591 USDT |
537,902.0320 ABT |
0.0573 USDT |
0.0567 USDT |
0.0569 USDT |
0.0567 USDT |
| 2022-06-13 |
0.0573 USDT |
1,379,372.1099 ABT |
0.0650 USDT |
0.0503 USDT |
0.0503 USDT |
0.0561 USDT |
| 2022-06-12 |
0.0647 USDT |
300.0000 ABT |
0.0677 USDT |
0.0646 USDT |
0.0646 USDT |
0.0646 USDT |
| 2022-06-11 |
0.0687 USDT |
18,216.0900 ABT |
0.0694 USDT |
0.0652 USDT |
0.0677 USDT |
0.0677 USDT |
| 2022-06-10 |
0.0728 USDT |
71,810.7400 ABT |
0.0754 USDT |
0.0694 USDT |
0.0694 USDT |
0.0694 USDT |
| 2022-06-09 |
0.0769 USDT |
156.6900 ABT |
0.0740 USDT |
0.0740 USDT |
0.0740 USDT |
0.0754 USDT |
| 2022-06-08 |
0.0788 USDT |
116.9864 ABT |
0.0779 USDT |
0.0779 USDT |
0.0779 USDT |
0.0788 USDT |
| 2022-06-07 |
0.0760 USDT |
35,221.7895 ABT |
0.0783 USDT |
0.0724 USDT |
0.0732 USDT |
0.0772 USDT |
| 2022-06-06 |
0.0798 USDT |
13,519.0513 ABT |
0.0783 USDT |
0.0783 USDT |
0.0783 USDT |
0.0783 USDT |
| 2022-06-05 |
0.0791 USDT |
32,286.7600 ABT |
0.0798 USDT |
0.0776 USDT |
0.0780 USDT |
0.0783 USDT |
| 2022-06-04 |
0.0794 USDT |
8,762.8300 ABT |
0.0769 USDT |
0.0769 USDT |
0.0769 USDT |
0.0791 USDT |
| 2022-06-03 |
0.0786 USDT |
27,978.3400 ABT |
0.0760 USDT |
0.0759 USDT |
0.0760 USDT |
0.0767 USDT |
| 2022-06-02 |
0.0741 USDT |
11,597.3000 ABT |
0.0738 USDT |
0.0733 USDT |
0.0733 USDT |
0.0749 USDT |
| 2022-06-01 |
0.0754 USDT |
50,098.2024 ABT |
0.0770 USDT |
0.0729 USDT |
0.0742 USDT |
0.0741 USDT |
| 2022-05-31 |
0.0774 USDT |
544,938.7100 ABT |
0.0785 USDT |
0.0742 USDT |
0.0774 USDT |
0.0774 USDT |
| 2022-05-30 |
0.0763 USDT |
1,063,251.5200 ABT |
0.0742 USDT |
0.0730 USDT |
0.0763 USDT |
0.0774 USDT |
| 2022-05-29 |
0.0744 USDT |
922,318.1425 ABT |
0.0784 USDT |
0.0716 USDT |
0.0735 USDT |
0.0747 USDT |
| 2022-05-28 |
0.0782 USDT |
485,422.8355 ABT |
0.0797 USDT |
0.0762 USDT |
0.0781 USDT |
0.0778 USDT |
| 2022-05-27 |
0.0793 USDT |
69,883.0984 ABT |
0.0810 USDT |
0.0773 USDT |
0.0780 USDT |
0.0773 USDT |
| 2022-05-26 |
0.0849 USDT |
5,218.8700 ABT |
0.0895 USDT |
0.0822 USDT |
0.0824 USDT |
0.0861 USDT |
| 2022-05-25 |
0.0881 USDT |
26,535.1300 ABT |
0.0879 USDT |
0.0851 USDT |
0.0860 USDT |
0.0861 USDT |
| 2022-05-24 |
0.0880 USDT |
12,841.9700 ABT |
0.0926 USDT |
0.0851 USDT |
0.0852 USDT |
0.0879 USDT |
| 2022-05-23 |
0.0932 USDT |
211,825.2615 ABT |
0.0914 USDT |
0.0909 USDT |
0.0912 USDT |
0.0939 USDT |
| 2022-05-22 |
0.0932 USDT |
12,776.8400 ABT |
0.0904 USDT |
0.0897 USDT |
0.0897 USDT |
0.0941 USDT |
| 2022-05-21 |
0.0908 USDT |
16,103.6200 ABT |
0.0911 USDT |
0.0879 USDT |
0.0879 USDT |
0.0932 USDT |
| 2022-05-20 |
0.0898 USDT |
86,952.1408 ABT |
0.0881 USDT |
0.0876 USDT |
0.0877 USDT |
0.0877 USDT |
| 2022-05-19 |
0.0902 USDT |
115,218.9605 ABT |
0.0842 USDT |
0.0842 USDT |
0.0842 USDT |
0.0881 USDT |
| 2022-05-18 |
0.0845 USDT |
142,237.9790 ABT |
0.0800 USDT |
0.0778 USDT |
0.0790 USDT |
0.0863 USDT |
| 2022-05-17 |
0.0785 USDT |
603,048.4600 ABT |
0.0810 USDT |
0.0748 USDT |
0.0776 USDT |
0.0789 USDT |
| 2022-05-16 |
0.0793 USDT |
139,321.5282 ABT |
0.0809 USDT |
0.0766 USDT |
0.0769 USDT |
0.0769 USDT |
| 2022-05-15 |
0.0753 USDT |
212,547.4722 ABT |
0.0751 USDT |
0.0725 USDT |
0.0740 USDT |
0.0809 USDT |
| 2022-05-14 |
0.0757 USDT |
288,955.9300 ABT |
0.0719 USDT |
0.0683 USDT |
0.0701 USDT |
0.0732 USDT |
| 2022-05-13 |
0.0743 USDT |
369,365.6400 ABT |
0.0659 USDT |
0.0659 USDT |
0.0665 USDT |
0.0723 USDT |
| 2022-05-12 |
0.0715 USDT |
135,464.3000 ABT |
0.0796 USDT |
0.0658 USDT |
0.0662 USDT |
0.0662 USDT |