ABBC Coin Historical Data - ABBCUSD | 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:ABBCUSD)
ABBC Coin (Cryptocurrency:ABBCUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ABBC Coin	ABBCUSD	Crypto	19,904,999	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000131	0.67%	0.019819	0.019819	0.019819

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.019649	0.02061	0.018878	0.019688	0.002584 - 1.63

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	01:20:05	110.00	0.019805	USD

Price x Volume	Volume	Base Symbol	Related Pairs
1,653.12	85,301.65	ABBC	ABBCEUR	ABBCGBP	ABBCBTC

ABBCUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.022403	0.341722	0.017693	484,907.92	-0.002584	-11.53%
1 Month	0.030131	1.63	0.017693	399,957.18	-0.010312	-34.22%
3 Months	0.039122	1.63	0.017693	404,834.21	-0.019303	-49.34%
6 Months	0.03343	1.63	0.002584	616,619.12	-0.013611	-40.71%
1 Year	0.09539	1.63	0.002584	755,561.50	-0.075571	-79.22%
3 Years	0.14668	1.63	0.002584	3,172,457.56	-0.12686	-86.49%
5 Years	0.163636	1.63	0.00102	18,043,849.49	-0.143817	-87.89%

ABBCUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.019689	0.000066	0.34%	0.019611	0.020524	0.019013	279,039.00
Apr 17 2024	0.019624	0.000508	2.66%	0.019153	0.020279	0.018786	312,332.00
Apr 16 2024	0.019116	-0.001819	-8.69%	0.02093	0.021089	0.018266	414,067.00
Apr 15 2024	0.020935	0.001197	6.07%	0.01801	0.341722	0.017693	1,388,361.00
Apr 14 2024	0.019738	0.001682	9.31%	0.01801	0.021325	0.017693	237,162.00
Apr 13 2024	0.018056	-0.002083	-10.34%	0.020129	0.021557	0.017937	432,858.00
Apr 12 2024	0.020139	-0.002284	-10.19%	0.022403	0.022783	0.020016	330,533.00
Apr 11 2024	0.022423	-0.000861	-3.70%	0.023285	0.023445	0.021714	147,380.00
Apr 10 2024	0.023284	0.000455	1.99%	0.022808	0.023618	0.021943	233,525.00
Apr 09 2024	0.022829	-0.001553	-6.37%	0.025062	0.02565	0.022125	263,590.00
Apr 08 2024	0.024381	-0.00131	-5.10%	0.030101	0.031112	0.024346	1,021,462.00
Apr 07 2024	0.025691	-0.000512	-1.95%	0.026184	0.027647	0.024914	170,635.00
Apr 06 2024	0.026203	0.003086	13.35%	0.023043	0.026296	0.02295	259,561.00
Apr 05 2024	0.023117	0.001896	8.93%	0.021242	0.024851	0.021044	418,541.00
Apr 04 2024	0.021221	-0.003912	-15.56%	0.025107	0.025117	0.020342	539,482.00
Apr 03 2024	0.025133	0.000255	1.02%	1.52	1.52	0.02381	268,560.00
Apr 02 2024	0.024879	-0.002372	-8.70%	0.027168	0.027168	0.024604	156,579.00
Apr 01 2024	0.027251	0.000881	3.34%	0.030101	0.031112	0.025922	1,071,421.00
Mar 31 2024	0.02637	-0.000799	-2.94%	0.027195	0.027427	0.025372	201,674.00
Mar 30 2024	0.027169	-0.000092	-0.34%	1.62	1.62	0.027143	151,359.00
Mar 29 2024	0.02726	-0.001044	-3.69%	0.028308	0.029012	0.027135	293,502.00
Mar 28 2024	0.028304	-0.001466	-4.92%	0.029886	0.029886	0.028125	307,912.00
Mar 27 2024	0.02977	-0.00033	-1.10%	0.030101	0.031112	0.028619	229,266.00
Mar 26 2024	0.0301	-0.001368	-4.35%	1.62	1.63	0.029849	259,820.00
Mar 25 2024	0.031468	-0.00018	-0.57%	0.03045	0.032788	0.029728	1,156,694.00
Mar 24 2024	0.031648	0.000114	0.36%	0.0314	0.032295	0.030409	197,803.00
Mar 23 2024	0.031534	0.001084	3.56%	0.030591	0.032091	0.030517	189,724.00
Mar 22 2024	0.030449	0.000332	1.10%	0.030131	0.031887	0.029962	265,946.00
Mar 21 2024	0.030117	0.000275	0.92%	0.029889	0.033586	0.029197	610,936.00
Mar 20 2024	0.029843	-0.000014	-0.05%	0.03045	0.032196	0.029728	417,263.00
Mar 19 2024	0.029857	0.000713	2.45%	0.029116	0.032947	0.02831	570,397.00

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