ABBC Coin Historical Data - ABBCGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
ABBC Coin	ABBCGBP	Crypto	18,819,455	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001651	-9.81%	0.01518	0.01518	0.01518

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.016808	0.016937	0.014921	0.016831	0.002063 - 1.28

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	13:10:05	162.00	0.01518	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
3,469.60	220,814.76	ABBC	ABBCEUR	ABBCUSD	ABBCBTC

ABBCGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.019753	0.020192	0.014431	432,847.21	-0.004573	-23.15%
1 Month	0.022847	1.28	0.014431	420,793.03	-0.007667	-33.56%
3 Months	0.030527	1.28	0.014431	401,852.68	-0.015347	-50.27%
6 Months	0.04206	1.28	0.002063	634,216.10	-0.02688	-63.91%
1 Year	0.078218	1.28	0.002063	760,672.83	-0.063038	-80.59%
3 Years	0.108197	1.28	0.002063	6,255,533.83	-0.093017	-85.97%
5 Years	0.122147	1.28	0.000785	19,544,521.74	-0.106967	-87.57%

ABBCGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 15 2024	0.016813	0.000942	5.94%	0.018	0.018812	0.016605	1,388,361.00
Apr 14 2024	0.015871	0.001104	7.48%	0.014679	0.017375	0.014431	237,162.00
Apr 13 2024	0.014767	-0.001488	-9.15%	0.016255	0.017408	0.014595	432,858.00
Apr 12 2024	0.016255	-0.001606	-8.99%	0.017898	0.018174	0.01615	327,052.00
Apr 11 2024	0.017861	-0.000694	-3.74%	0.018542	0.01866	0.017285	147,380.00
Apr 10 2024	0.018555	0.000555	3.08%	0.018	0.018812	0.017344	233,525.00
Apr 09 2024	0.018	-0.001208	-6.29%	0.019753	0.020192	0.0175	263,590.00
Apr 08 2024	0.019208	-0.001034	-5.11%	0.04206	0.04764	0.019023	1,021,462.00
Apr 07 2024	0.020242	-0.000396	-1.92%	0.020614	0.021771	0.019594	170,635.00
Apr 06 2024	0.020638	0.002408	13.21%	0.018178	0.020717	0.018116	259,561.00
Apr 05 2024	0.018229	0.001454	8.67%	0.016777	0.019691	0.016673	417,589.00
Apr 04 2024	0.016776	-0.00309	-15.55%	0.019847	0.019872	0.016087	538,598.00
Apr 03 2024	0.019866	0.000072	0.36%	1.21	1.21	0.018953	268,560.00
Apr 02 2024	0.019794	-0.001896	-8.74%	0.021638	0.02167	0.019624	156,579.00
Apr 01 2024	0.02169	0.000971	4.69%	0.04206	0.04764	0.020683	1,071,421.00
Mar 31 2024	0.020719	-0.000744	-3.47%	1.28	1.28	0.019981	201,674.00
Mar 30 2024	0.021464	-0.000114	-0.53%	0.021574	0.022198	0.021448	150,262.00
Mar 29 2024	0.021578	-0.000852	-3.80%	0.022401	0.022968	0.02152	293,502.00
Mar 28 2024	0.02243	-0.001152	-4.89%	0.023131	0.023539	0.022272	306,352.00
Mar 27 2024	0.023582	-0.000116	-0.49%	0.02365	0.024459	0.022566	229,266.00
Mar 26 2024	0.023698	-0.001012	-4.10%	0.02471	1.28	0.02358	259,820.00
Mar 25 2024	0.02471	-0.000385	-1.53%	0.04206	0.04764	0.024526	1,156,694.00
Mar 24 2024	0.025095	0.000069	0.28%	0.025524	0.025632	0.024148	197,803.00
Mar 23 2024	0.025026	0.000823	3.40%	0.024283	0.025513	0.024173	189,724.00
Mar 22 2024	0.024203	-0.000079	-0.33%	0.02381	0.02528	0.023737	265,946.00
Mar 21 2024	0.024282	0.000929	3.98%	0.023331	0.026313	0.022859	609,156.00
Mar 20 2024	0.023353	-0.00002	-0.09%	0.023429	0.025097	0.023323	417,263.00
Mar 19 2024	0.023373	0.000518	2.27%	0.022847	0.025826	0.022225	570,397.00
Mar 18 2024	0.022855	-0.000679	-2.89%	0.04206	0.04764	0.022648	1,061,106.00
Mar 17 2024	0.023534	0.000488	2.12%	0.023268	0.023782	0.022639	153,240.00
Mar 16 2024	0.023046	-0.002123	-8.44%	0.025065	0.02526	0.022933	232,533.00

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