1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. ABBC Coin (ABBCGBP)
  6. Historical

ABBCGBP

ABBC Coin Historical Data - ABBCGBP

Name Symbol Market Market Cap ($) Algorithm
ABBC Coin ABBCGBP Crypto 69,676,287 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.000785 -1.35% 0.057398 0.057398 0.057727
Open Price High Price Low Price Prev. Close 52 Week Range
0.057269 0.059424 0.050473 0.058183 0.051928 - 0.286866
Exchange Last Trade Size Trade Price Currency
LQID 16:48:38 1,712.00 0.057406 GBP
Price x Volume Volume Base Symbol Related Pairs
147,348.25 2,412,769.47 ABBC ABBCEUR ABBCUSD ABBCBTC

ABBCGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0908220.0929730.0519282,189,493.45-0.033424-36.80%
1 Month0.0908220.1683590.0519283,562,154.94-0.033424-36.80%
3 Months0.0908220.1683590.05192819,783,904.11-0.033424-36.80%
6 Months0.1085820.1683590.05192814,336,397.05-0.051184-47.14%
1 Year0.1270.2868660.05192813,725,914.77-0.069602-54.80%
3 Years0.2179890.8337520.00078529,967,344.40-0.160591-73.67%
5 Years0.3094090.8337520.00078527,901,374.01-0.252011-81.45%

ABBCGBP 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Jul 03 2022 0.057611 -0.002415 -4.02% 0.059452 0.059493 0.056653 1,607,889.00
Jul 02 2022 0.060027 0.005183 9.45% 0.054461 0.060027 0.053836 1,791,740.00
Jul 01 2022 0.054843 -0.000494 -0.89% 0.054735 0.058339 0.053534 2,291,872.00
Jun 30 2022 0.055338 -0.002627 -4.53% 0.057269 0.059006 0.051928 1,849,183.00
Jun 29 2022 0.057965 0.000705 1.23% 0.057641 0.059309 0.056463 2,340,134.00
Jun 28 2022 0.05726 0.000592 1.04% 0.056656 0.060614 0.055183 1,920,735.00
Jun 27 2022 0.056669 0.00004 0.07% 0.090822 0.092973 0.055028 3,524,898.00
Jun 26 2022 0.056629 -0.00084 -1.46% 0.05828 0.058801 0.056 1,386,660.00
Jun 25 2022 0.057468 -0.000398 -0.69% 0.060215 0.060215 0.0559 1,738,302.00
Jun 24 2022 0.057866 -0.001041 -1.77% 0.058231 0.060044 0.055977 1,856,676.00
Jun 23 2022 0.058907 0.001154 2.00% 0.057789 0.059908 0.056029 2,856,451.00
Jun 22 2022 0.057754 -0.00006 -0.10% 0.057871 0.058664 0.054887 2,107,818.00
Jun 21 2022 0.057814 0.00041 0.71% 0.059183 0.06087 0.05689 1,991,892.00
Jun 20 2022 0.057404 -0.001967 -3.31% 0.090822 0.092973 0.057142 3,061,964.00
Jun 19 2022 0.059371 -0.002651 -4.27% 0.062264 0.062295 0.05351 2,106,991.00
Jun 18 2022 0.062022 0.000172 0.28% 0.062035 0.063015 0.052941 2,263,193.00
Jun 17 2022 0.06185 0.000434 0.71% 0.060862 0.168359 0.058556 2,044,074.00
Jun 16 2022 0.061416 -0.003393 -5.24% 0.066532 0.069944 0.059921 2,489,965.00
Jun 15 2022 0.064809 0.000684 1.07% 0.063831 0.066917 0.059815 2,576,443.00
Jun 14 2022 0.064125 0.00699 12.23% 0.056424 0.067416 0.055468 2,871,676.00
Jun 13 2022 0.057134 -0.01362 -19.25% 0.090822 0.092973 0.056083 3,273,210.00
Jun 12 2022 0.070754 -0.002688 -3.66% 0.073709 0.073971 0.070684 2,930,749.00
Jun 11 2022 0.073442 -0.000343 -0.46% 0.074009 0.076108 0.071659 2,894,679.00
Jun 10 2022 0.073785 0.001057 1.45% 0.073533 0.074858 0.071725 2,934,974.00
Jun 09 2022 0.072728 -0.001106 -1.50% 0.075369 0.075537 0.069743 2,286,796.00
Jun 08 2022 0.073834 0.000963 1.32% 0.07322 0.07597 0.070564 2,521,783.00
Jun 07 2022 0.072871 -0.003758 -4.90% 0.076943 0.077218 0.072099 23,372,359.00
Jun 06 2022 0.076629 0.002822 3.82% 0.090822 0.092973 0.0525 14,847,219.00
Jun 05 2022 0.073807 -0.001094 -1.46% 0.07566 0.075802 0.072489 23,558,088.00
Jun 04 2022 0.074902 0.002275 3.13% 0.072523 0.076244 0.071378 19,749,178.00
See More Historical Prices »
Your Recent History
COIN
ABBCGBP
ABBC Coin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220704 22:05:00