ABBC Coin Historical Data - ABBCEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
ABBC Coin (Cryptocurrency:ABBCEUR)
ABBC Coin (Cryptocurrency:ABBCEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ABBC Coin	ABBCEUR	Crypto	15,395,899	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000714	-4.75%	0.014307	0.014307	0.014307

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.015025	0.015089	0.013781	0.01502	0.002369 - 1.51

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	06:50:04	165.00	0.014296	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
4,337.23	303,272.47	ABBC	ABBCUSD	ABBCGBP	ABBCBTC

ABBCEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.018435	0.028764	0.014843	322,627.52	-0.004129	-22.40%
1 Month	0.027611	1.51	0.014843	388,326.04	-0.013304	-48.18%
3 Months	0.034288	1.51	0.014843	401,172.94	-0.019981	-58.28%
6 Months	0.032061	1.51	0.002369	581,873.37	-0.017755	-55.38%
1 Year	0.094458	1.51	0.002369	737,683.98	-0.080152	-84.85%
3 Years	0.183027	1.51	0.002369	6,097,120.37	-0.16872	-92.18%
5 Years	0.140298	1.51	0.000869	19,338,693.95	-0.125991	-89.80%

ABBCEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.015031	-0.001718	-10.26%	0.016795	0.017472	0.014919	217,587.00
Apr 23 2024	0.01675	-0.000829	-4.72%	0.017556	0.017979	0.016662	194,763.00
Apr 22 2024	0.017578	-0.000139	-0.78%	0.028551	0.028764	0.014843	1,038,575.00
Apr 21 2024	0.017717	-0.000591	-3.23%	0.018263	0.018541	0.017517	169,387.00
Apr 20 2024	0.018308	0.000256	1.42%	0.017946	0.018669	0.01736	162,556.00
Apr 19 2024	0.018052	-0.000454	-2.45%	0.018453	0.019374	0.017474	196,483.00
Apr 18 2024	0.018506	0.000089	0.48%	0.018435	0.019221	0.017813	279,039.00
Apr 17 2024	0.018417	0.000415	2.31%	0.018035	0.019055	0.017653	312,332.00
Apr 16 2024	0.018001	-0.001701	-8.63%	0.01972	0.019863	0.017213	414,067.00
Apr 15 2024	0.019702	0.001182	6.38%	0.028551	0.028764	0.019468	1,388,361.00
Apr 14 2024	0.01852	0.001254	7.26%	0.017027	0.020333	0.016926	237,162.00
Apr 13 2024	0.017265	-0.00172	-9.06%	0.019007	0.020331	0.017118	431,666.00
Apr 12 2024	0.018985	-0.001916	-9.17%	0.020921	0.021254	0.018857	327,052.00
Apr 11 2024	0.020901	-0.000768	-3.54%	0.021628	0.021806	0.020242	147,380.00
Apr 10 2024	0.021669	0.000621	2.95%	0.02103	0.021971	0.020274	233,525.00
Apr 09 2024	0.021048	-0.001356	-6.05%	0.02307	0.023625	0.020397	263,590.00
Apr 08 2024	0.022404	-0.001316	-5.55%	0.028551	0.028764	0.022337	1,021,462.00
Apr 07 2024	0.02372	-0.000487	-2.01%	0.024166	0.025511	0.022986	170,635.00
Apr 06 2024	0.024207	0.002864	13.42%	0.021268	0.024284	0.021181	259,561.00
Apr 05 2024	0.021344	0.001756	8.96%	0.019609	0.022981	0.01947	418,541.00
Apr 04 2024	0.019588	-0.003632	-15.64%	0.023134	0.023215	0.018765	539,482.00
Apr 03 2024	0.02322	0.00009	0.39%	1.42	1.42	0.022128	268,560.00
Apr 02 2024	0.023131	-0.002225	-8.78%	0.025309	0.025309	0.022882	156,579.00
Apr 01 2024	0.025356	0.000911	3.73%	0.028551	0.028764	0.024178	1,071,421.00
Mar 31 2024	0.024445	-0.000755	-3.00%	1.50	1.50	0.023542	201,674.00
Mar 30 2024	0.0252	-0.000075	-0.30%	1.51	1.51	0.025192	150,262.00
Mar 29 2024	0.025275	-0.00093	-3.55%	0.026239	0.026882	0.025194	293,502.00
Mar 28 2024	0.026204	-0.000634	-2.36%	0.027611	0.027646	0.026074	307,912.00
Mar 27 2024	0.026839	-0.000937	-3.37%	0.028387	0.02872	0.02651	227,977.00
Mar 26 2024	0.027776	-0.001167	-4.03%	0.028946	1.49	0.027612	259,820.00
Mar 25 2024	0.028943	-0.00031	-1.06%	0.028551	0.030306	0.028213	1,156,694.00
Mar 24 2024	0.029254	0.000078	0.27%	0.029106	0.02985	0.028126	197,803.00
Mar 23 2024	0.029176	0.000944	3.34%	0.028322	0.029687	0.028279	189,724.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions