Identifier on OKEx: ABT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-29 |
0.5129 USDT |
9,586,679.5200 ABT |
0.5008 USDT |
0.4901 USDT |
0.5333 USDT |
0.5249 USDT |
| 2019-05-28 |
0.5114 USDT |
9,489,861.5900 ABT |
0.5219 USDT |
0.5000 USDT |
0.5280 USDT |
0.5009 USDT |
| 2019-05-27 |
0.5214 USDT |
9,970,177.0570 ABT |
0.5207 USDT |
0.5050 USDT |
0.5252 USDT |
0.5221 USDT |
| 2019-05-26 |
0.5168 USDT |
10,441,738.6180 ABT |
0.5131 USDT |
0.5030 USDT |
0.5339 USDT |
0.5204 USDT |
| 2019-05-25 |
0.5100 USDT |
10,452,037.2260 ABT |
0.5077 USDT |
0.4901 USDT |
0.5486 USDT |
0.5123 USDT |
| 2019-05-24 |
0.5261 USDT |
10,461,426.2660 ABT |
0.5444 USDT |
0.4920 USDT |
0.5444 USDT |
0.5077 USDT |
| 2019-05-23 |
0.5265 USDT |
10,508,197.9280 ABT |
0.5107 USDT |
0.4821 USDT |
0.5800 USDT |
0.5423 USDT |
| 2019-05-22 |
0.5160 USDT |
11,295,319.5320 ABT |
0.5227 USDT |
0.4700 USDT |
0.5267 USDT |
0.5092 USDT |
| 2019-05-21 |
0.5358 USDT |
11,289,994.5390 ABT |
0.5492 USDT |
0.5000 USDT |
0.5625 USDT |
0.5223 USDT |
| 2019-05-20 |
0.5613 USDT |
11,067,056.2680 ABT |
0.5729 USDT |
0.5280 USDT |
0.5868 USDT |
0.5497 USDT |
| 2019-05-19 |
0.6028 USDT |
11,969,840.8750 ABT |
0.6314 USDT |
0.5200 USDT |
0.6460 USDT |
0.5741 USDT |
| 2019-05-18 |
0.6112 USDT |
10,947,479.7610 ABT |
0.5900 USDT |
0.5751 USDT |
0.6505 USDT |
0.6324 USDT |
| 2019-05-17 |
0.5888 USDT |
11,892,884.9190 ABT |
0.5871 USDT |
0.5650 USDT |
0.6800 USDT |
0.5905 USDT |
| 2019-05-16 |
0.5470 USDT |
12,610,257.2200 ABT |
0.5072 USDT |
0.4600 USDT |
0.6385 USDT |
0.5868 USDT |
| 2019-05-15 |
0.5263 USDT |
11,379,707.8980 ABT |
0.5478 USDT |
0.4700 USDT |
0.5800 USDT |
0.5047 USDT |
| 2019-05-14 |
0.5370 USDT |
10,653,143.9410 ABT |
0.5263 USDT |
0.5100 USDT |
0.5805 USDT |
0.5477 USDT |
| 2019-05-13 |
0.5451 USDT |
8,430,314.4850 ABT |
0.5631 USDT |
0.5100 USDT |
0.5859 USDT |
0.5271 USDT |
| 2019-05-12 |
0.5548 USDT |
11,997,191.0770 ABT |
0.5462 USDT |
0.5200 USDT |
0.6300 USDT |
0.5633 USDT |
| 2019-05-11 |
0.5391 USDT |
12,851,457.0070 ABT |
0.5312 USDT |
0.5044 USDT |
0.6390 USDT |
0.5469 USDT |
| 2019-05-10 |
0.5440 USDT |
15,936,901.7140 ABT |
0.5556 USDT |
0.4570 USDT |
0.6500 USDT |
0.5323 USDT |
| 2019-05-09 |
0.6008 USDT |
18,450,111.8800 ABT |
0.6459 USDT |
0.5350 USDT |
0.8140 USDT |
0.5557 USDT |
| 2019-05-08 |
0.5493 USDT |
14,943,544.1450 ABT |
0.4527 USDT |
0.4527 USDT |
0.6483 USDT |
0.6459 USDT |
| 2019-05-07 |
0.4417 USDT |
15,730,062.0410 ABT |
0.4307 USDT |
0.3725 USDT |
0.5500 USDT |
0.4527 USDT |
| 2019-05-06 |
0.3710 USDT |
11,941,570.4300 ABT |
0.3109 USDT |
0.3100 USDT |
0.4620 USDT |
0.4311 USDT |
| 2019-05-05 |
0.3254 USDT |
11,338,336.8000 ABT |
0.3403 USDT |
0.3100 USDT |
0.3585 USDT |
0.3105 USDT |
| 2019-05-04 |
0.3091 USDT |
12,192,945.6210 ABT |
0.2780 USDT |
0.2755 USDT |
0.3618 USDT |
0.3402 USDT |
| 2019-05-03 |
0.2732 USDT |
10,916,028.9880 ABT |
0.2684 USDT |
0.2615 USDT |
0.2950 USDT |
0.2779 USDT |
| 2019-05-02 |
0.2629 USDT |
9,989,046.1050 ABT |
0.2574 USDT |
0.2508 USDT |
0.2728 USDT |
0.2684 USDT |
| 2019-05-01 |
0.2560 USDT |
9,540,021.8090 ABT |
0.2543 USDT |
0.2487 USDT |
0.2600 USDT |
0.2576 USDT |
| 2019-04-30 |
0.2566 USDT |
9,534,025.9450 ABT |
0.2588 USDT |
0.2499 USDT |
0.2750 USDT |
0.2543 USDT |
| 2019-04-29 |
0.2508 USDT |
8,695,267.0380 ABT |
0.2422 USDT |
0.2372 USDT |
0.2618 USDT |
0.2594 USDT |
| 2019-04-28 |
0.2386 USDT |
10,034,180.7130 ABT |
0.2348 USDT |
0.2290 USDT |
0.2458 USDT |
0.2423 USDT |
| 2019-04-27 |
0.2234 USDT |
9,219,271.0090 ABT |
0.2120 USDT |
0.2104 USDT |
0.2490 USDT |
0.2348 USDT |
| 2019-04-26 |
0.2101 USDT |
10,301,543.5210 ABT |
0.2076 USDT |
0.2000 USDT |
0.2149 USDT |
0.2126 USDT |
| 2019-04-25 |
0.2111 USDT |
10,333,986.5060 ABT |
0.2145 USDT |
0.1975 USDT |
0.2204 USDT |
0.2077 USDT |
| 2019-04-24 |
0.2068 USDT |
10,269,724.6710 ABT |
0.1993 USDT |
0.1822 USDT |
0.2334 USDT |
0.2143 USDT |
| 2019-04-23 |
0.2144 USDT |
7,305,531.4360 ABT |
0.2290 USDT |
0.1944 USDT |
0.2340 USDT |
0.1998 USDT |
| 2019-04-22 |
0.2317 USDT |
3,158,949.2630 ABT |
0.2348 USDT |
0.2196 USDT |
0.2412 USDT |
0.2286 USDT |
| 2019-04-21 |
0.2333 USDT |
2,517,942.2890 ABT |
0.2311 USDT |
0.2230 USDT |
0.2437 USDT |
0.2354 USDT |
| 2019-04-20 |
0.2416 USDT |
2,775,195.1200 ABT |
0.2520 USDT |
0.2304 USDT |
0.2520 USDT |
0.2311 USDT |
| 2019-04-19 |
0.2501 USDT |
1,840,192.7760 ABT |
0.2486 USDT |
0.2451 USDT |
0.2533 USDT |
0.2515 USDT |
| 2019-04-18 |
0.2527 USDT |
5,801,829.2250 ABT |
0.2565 USDT |
0.2481 USDT |
0.2592 USDT |
0.2489 USDT |
| 2019-04-17 |
0.2549 USDT |
4,685,438.7460 ABT |
0.2531 USDT |
0.2405 USDT |
0.2576 USDT |
0.2566 USDT |
| 2019-04-16 |
0.2472 USDT |
2,307,378.6780 ABT |
0.2413 USDT |
0.2400 USDT |
0.2618 USDT |
0.2531 USDT |
| 2019-04-15 |
0.2534 USDT |
2,475,088.9180 ABT |
0.2654 USDT |
0.2373 USDT |
0.2730 USDT |
0.2414 USDT |
| 2019-04-14 |
0.2651 USDT |
1,862,144.9020 ABT |
0.2645 USDT |
0.2580 USDT |
0.2806 USDT |
0.2656 USDT |
| 2019-04-13 |
0.2650 USDT |
956,925.9280 ABT |
0.2653 USDT |
0.2581 USDT |
0.2725 USDT |
0.2646 USDT |
| 2019-04-12 |
0.2740 USDT |
1,131,147.8270 ABT |
0.2830 USDT |
0.2521 USDT |
0.2950 USDT |
0.2649 USDT |
| 2019-04-11 |
0.2673 USDT |
1,600,353.7340 ABT |
0.2516 USDT |
0.2373 USDT |
0.2838 USDT |
0.2830 USDT |
| 2019-04-10 |
0.2573 USDT |
3,055,528.0370 ABT |
0.2630 USDT |
0.2360 USDT |
0.3014 USDT |
0.2515 USDT |