ABBCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 27 2024 | 0.012591 | 0.000036 | 0.29% | 0.012415 | 0.012671 | 0.01215 | 2,194,969.00 |
May 26 2024 | 0.012555 | -0.000246 | -1.92% | 0.012805 | 0.012809 | 0.0124 | 1,928,932.00 |
May 25 2024 | 0.012801 | -0.00000038 | 0.00% | 0.012833 | 0.013248 | 0.012659 | 2,234,874.00 |
May 24 2024 | 0.012801 | 0.000477 | 3.87% | 0.012278 | 0.013042 | 0.01223 | 3,263,376.00 |
May 23 2024 | 0.012324 | 0.00002 | 0.16% | 0.0123 | 0.012421 | 0.012183 | 3,048,720.00 |
May 22 2024 | 0.012304 | -0.000478 | -3.74% | 0.012778 | 0.012782 | 0.01219 | 3,262,280.00 |
May 21 2024 | 0.012782 | 0.000094 | 0.74% | 0.012551 | 0.012926 | 0.012423 | 3,137,697.00 |
May 20 2024 | 0.012688 | 0.000134 | 1.07% | 0.012413 | 0.012736 | 0.012237 | 3,806,395.00 |
May 19 2024 | 0.012554 | -0.000343 | -2.66% | 0.012892 | 0.012916 | 0.012248 | 3,495,646.00 |
May 18 2024 | 0.012897 | 0.000379 | 3.03% | 0.012516 | 0.013312 | 0.012323 | 2,997,346.00 |
May 17 2024 | 0.012518 | 0.000228 | 1.86% | 0.01219 | 0.012607 | 0.0121 | 3,221,986.00 |
May 16 2024 | 0.01229 | -0.00056 | -4.36% | 0.01278 | 0.01278 | 0.0121 | 2,763,330.00 |
May 15 2024 | 0.01285 | 0.00009 | 0.71% | 0.01277 | 0.013 | 0.012311 | 2,806,448.00 |
May 14 2024 | 0.01276 | -0.00012 | -0.93% | 0.01268 | 0.0131 | 0.01209 | 3,137,585.00 |
May 13 2024 | 0.01288 | -0.000179 | -1.37% | 0.01318 | 0.01355 | 0.01251 | 3,750,024.00 |
May 12 2024 | 0.013059 | -0.000311 | -2.33% | 0.01337 | 0.01382 | 0.01287 | 3,377,490.00 |
May 11 2024 | 0.01337 | 0.00046 | 3.56% | 0.01296 | 0.01443 | 0.01276 | 3,006,842.00 |
May 10 2024 | 0.01291 | -0.0006 | -4.44% | 0.01357 | 0.01377 | 0.012819 | 2,786,513.00 |
May 09 2024 | 0.01351 | 0.00068 | 5.30% | 0.01294 | 0.01396 | 0.01268 | 2,575,473.00 |
May 08 2024 | 0.01283 | -0.00116 | -8.29% | 0.01392 | 0.01413 | 0.01278 | 2,009,813.00 |
May 07 2024 | 0.01399 | 0.00036 | 2.64% | 0.013701 | 0.01429 | 0.01336 | 2,828,264.00 |
May 06 2024 | 0.01363 | -0.00182 | -11.78% | 0.01527 | 0.0155 | 0.01359 | 2,527,771.00 |
May 05 2024 | 0.01545 | -0.00053 | -3.32% | 0.01579 | 0.016441 | 0.015 | 2,373,205.00 |
May 04 2024 | 0.01598 | -0.00184 | -10.33% | 0.017761 | 0.018 | 0.015179 | 1,945,391.00 |
May 03 2024 | 0.01782 | 0.00551 | 44.76% | 0.01209 | 0.018407 | 0.01209 | 2,320,946.00 |
May 02 2024 | 0.01231 | 0.00006 | 0.49% | 0.01208 | 0.01277 | 0.01121 | 2,997,453.00 |
May 01 2024 | 0.01225 | 0.00016 | 1.32% | 0.0122 | 0.01297 | 0.0114 | 2,965,476.00 |
Apr 30 2024 | 0.01209 | -0.00158 | -11.56% | 0.01368 | 0.01391 | 0.01161 | 2,503,041.00 |
Apr 29 2024 | 0.01367 | -0.00044 | -3.12% | 0.01395 | 0.01406 | 0.012845 | 2,392,409.00 |
Apr 28 2024 | 0.01411 | -0.00085 | -5.68% | 0.01481 | 0.01506 | 0.01393 | 3,598,273.00 |
Apr 27 2024 | 0.01496 | -0.00049 | -3.17% | 0.01533 | 0.0157 | 0.01404 | 4,160,275.00 |
Apr 26 2024 | 0.01545 | -0.00058 | -3.62% | 0.01602 | 0.01633 | 0.01518 | 2,664,992.00 |
Apr 25 2024 | 0.01603 | 0.00006 | 0.38% | 0.01586 | 0.01649 | 0.01522 | 3,063,743.00 |
Apr 24 2024 | 0.01597 | -0.00186 | -10.43% | 0.017868 | 0.01835 | 0.01537 | 3,103,260.00 |
Apr 23 2024 | 0.01783 | -0.00115 | -6.06% | 0.018818 | 0.01923 | 0.01775 | 2,796,560.00 |
Apr 22 2024 | 0.01898 | -0.00026 | -1.35% | 0.01944 | 0.01972 | 0.01825 | 2,654,748.00 |
Apr 21 2024 | 0.01924 | -0.00006 | -0.31% | 0.01958 | 0.01984 | 0.01923 | 2,691,756.00 |
Apr 20 2024 | 0.0193 | -0.00008 | -0.41% | 0.01952 | 0.01989 | 0.01901 | 2,959,535.00 |
Apr 19 2024 | 0.01938 | -0.000502 | -2.52% | 0.019738 | 0.02027 | 0.01913 | 2,576,904.00 |
Apr 18 2024 | 0.019882 | 0.000172 | 0.87% | 0.01983 | 0.02076 | 0.01939 | 2,514,078.00 |
Apr 17 2024 | 0.01971 | 0.00028 | 1.44% | 0.01944 | 0.020322 | 0.01923 | 2,341,717.00 |
Apr 16 2024 | 0.01943 | -0.00169 | -8.00% | 0.021132 | 0.02118 | 0.01853 | 2,359,446.00 |
Apr 15 2024 | 0.02112 | 0.00048 | 2.33% | 0.02065 | 0.02243 | 0.02032 | 2,012,790.00 |
Apr 14 2024 | 0.02064 | 0.00231 | 12.60% | 0.01846 | 0.02163 | 0.0182 | 2,535,387.00 |
Apr 13 2024 | 0.01833 | -0.0022 | -10.72% | 0.02053 | 0.02163 | 0.018115 | 2,395,255.00 |
Apr 12 2024 | 0.02053 | -0.00192 | -8.55% | 0.02251 | 0.02338 | 0.0203 | 2,784,934.00 |
Apr 11 2024 | 0.02245 | -0.00129 | -5.43% | 0.02358 | 0.02402 | 0.02244 | 2,423,656.00 |
Apr 10 2024 | 0.02374 | 0.00128 | 5.70% | 0.02285 | 0.02424 | 0.02257 | 2,409,049.00 |
Apr 09 2024 | 0.02246 | -0.0028 | -11.08% | 0.02506 | 0.0253 | 0.022388 | 2,231,500.00 |
Apr 08 2024 | 0.02526 | -0.00051 | -1.98% | 0.025327 | 0.02583 | 0.02472 | 2,068,891.00 |
Apr 07 2024 | 0.02577 | -0.00136 | -5.01% | 0.027253 | 0.02775 | 0.02496 | 2,052,391.00 |
Apr 06 2024 | 0.02713 | 0.00406 | 17.60% | 0.02302 | 0.02721 | 0.02302 | 2,310,394.00 |
Apr 05 2024 | 0.02307 | 0.00105 | 4.77% | 0.02202 | 0.0259 | 0.02166 | 1,768,202.00 |
Apr 04 2024 | 0.02202 | -0.00292 | -11.71% | 0.02494 | 0.02531 | 0.02093 | 2,146,286.00 |
Apr 03 2024 | 0.02494 | -0.00028 | -1.11% | 0.02469 | 0.025993 | 0.02405 | 1,918,687.00 |
Apr 02 2024 | 0.02522 | -0.00215 | -7.86% | 0.02738 | 0.02758 | 0.02484 | 1,819,143.00 |
Apr 01 2024 | 0.02737 | 0.00062 | 2.32% | 0.02663 | 0.0286 | 0.0264 | 1,676,646.00 |
Mar 31 2024 | 0.02675 | -0.00087 | -3.15% | 0.02771 | 0.02779 | 0.02573 | 2,101,164.00 |
Mar 30 2024 | 0.02762 | -0.00022 | -0.79% | 0.02783 | 0.02844 | 0.02704 | 1,819,364.00 |
Mar 29 2024 | 0.02784 | -0.00098 | -3.40% | 0.02885 | 0.028943 | 0.02756 | 1,508,763.00 |
Mar 28 2024 | 0.02882 | -0.00088 | -2.96% | 0.02978 | 0.03004 | 0.028268 | 1,749,013.00 |
Mar 27 2024 | 0.0297 | -0.00087 | -2.85% | 0.03111 | 0.03145 | 0.02907 | 2,077,127.00 |
Mar 26 2024 | 0.03057 | -0.00122 | -3.84% | 0.03206 | 0.03209 | 0.03055 | 1,845,718.00 |
Mar 25 2024 | 0.03179 | 0.00004 | 0.13% | 0.03207 | 0.03303 | 0.031453 | 1,799,559.00 |
Mar 24 2024 | 0.03175 | -0.06625 | -67.60% | 0.03184 | 0.03211 | 0.03101 | 1,120,275.00 |
Mar 23 2024 | 0.098 | 0.06683 | 214.41% | 0.03113 | 0.098 | 0.03099 | 1,273,831.00 |
Mar 22 2024 | 0.03117 | 0.00053 | 1.73% | 0.03085 | 0.03251 | 0.03064 | 1,538,102.00 |
Mar 21 2024 | 0.03064 | 0.00038 | 1.26% | 0.03045 | 0.03375 | 0.02952 | 1,845,338.00 |
Mar 20 2024 | 0.03026 | 0.00013 | 0.43% | 0.030716 | 0.03222 | 0.030 | 1,592,789.00 |
Mar 19 2024 | 0.03013 | 0.00088 | 3.01% | 0.02958 | 0.032 | 0.02925 | 2,074,367.00 |
Mar 18 2024 | 0.02925 | -0.00077 | -2.56% | 0.03006 | 0.0316 | 0.02925 | 1,977,421.00 |
Mar 17 2024 | 0.03002 | -0.00026 | -0.86% | 0.0295 | 0.03083 | 0.02929 | 2,157,685.00 |
Mar 16 2024 | 0.03028 | -0.00186 | -5.79% | 0.03214 | 0.03222 | 0.03001 | 1,623,215.00 |
Mar 15 2024 | 0.03214 | 0.00012 | 0.37% | 0.0317 | 0.03249 | 0.03015 | 527,972.00 |
Mar 14 2024 | 0.03202 | -0.000463 | -1.43% | 0.03242 | 0.0325 | 0.03167 | 475,421.00 |
Mar 13 2024 | 0.032483 | -0.000844 | -2.53% | 0.032483 | 0.032483 | 0.032483 | 604.00 |
Mar 12 2024 | 0.033327 | 0.000777 | 2.39% | 0.03262 | 0.03491 | 0.03199 | 406,770.00 |
Mar 11 2024 | 0.03255 | 0.00044 | 1.37% | 0.03211 | 0.03269 | 0.03137 | 1,648,010.00 |
Mar 10 2024 | 0.03211 | 0.00003 | 0.09% | 0.03208 | 0.03294 | 0.03171 | 1,244,260.00 |
Mar 09 2024 | 0.03208 | 0.00005 | 0.16% | 0.03201 | 0.03268 | 0.03165 | 2,202,233.00 |
Mar 08 2024 | 0.03203 | -0.00067 | -2.05% | 0.03298 | 0.03315 | 0.03184 | 1,683,950.00 |
Mar 07 2024 | 0.0327 | 0.00085 | 2.67% | 0.03209 | 0.03452 | 0.03185 | 1,652,162.00 |
Mar 06 2024 | 0.03185 | 0.00015 | 0.47% | 0.03188 | 0.03301 | 0.03141 | 1,647,094.00 |
Mar 05 2024 | 0.0317 | -0.00304 | -8.75% | 0.03477 | 0.03573 | 0.03112 | 1,494,155.00 |
Mar 04 2024 | 0.03474 | -0.00086 | -2.42% | 0.03556 | 0.03619 | 0.03339 | 1,259,241.00 |
Mar 03 2024 | 0.0356 | 0.00162 | 4.77% | 0.03414 | 0.0379 | 0.03344 | 828,468.00 |
Mar 02 2024 | 0.03398 | 0.00168 | 5.20% | 0.0323 | 0.03441 | 0.03186 | 1,218,184.00 |
Mar 01 2024 | 0.0323 | 0.00065 | 2.05% | 0.03165 | 0.03249 | 0.03164 | 830,380.00 |
Feb 29 2024 | 0.03165 | 0.00049 | 1.57% | 0.03125 | 0.03253 | 0.03109 | 459,014.00 |
Feb 28 2024 | 0.03116 | -0.00098 | -3.05% | 0.0323 | 0.032809 | 0.031 | 1,186,290.00 |