ABBC Coin ABBC Coin (ABBC)
0.21490400 USD (-13.47%)
0.00005331 BTC

Share Watch
1 hour
2.84%
24 hours
-13.47%
7 days
-38.74%
Market Cap
$98,314,200 USD
Volume (24h)
$37,516,200 USD
Circulating Supply
457,481,000 ABBC
Total Supply
1,002,160,000 ABBC
Max Supply
--
ABBC
USD

ABBC CoinABBC Coin (ABBC) 30 Days Historical Price Data

ABBC Coin Historical Price Data in USD

# Time Open High Low Close Volume
1 Mar 22, 2019 $0.25108898 $0.25370121 $0.19757202 $0.19757202 $36,498,508
2 Mar 21, 2019 $0.25483239 $0.26451308 $0.23190036 $0.25090978 $40,045,284
3 Mar 20, 2019 $0.27494302 $0.28209075 $0.23720549 $0.25513601 $40,426,720
4 Mar 19, 2019 $0.28335914 $0.33191985 $0.22437075 $0.27272683 $38,802,400
5 Mar 18, 2019 $0.33824316 $0.34816554 $0.28618059 $0.28631052 $42,812,012
6 Mar 17, 2019 $0.36176744 $0.38130963 $0.33105817 $0.33901340 $38,271,560
7 Mar 16, 2019 $0.35957071 $0.36193505 $0.33609468 $0.36168540 $35,575,116
8 Mar 15, 2019 $0.38701653 $0.39142019 $0.32622835 $0.35348195 $36,376,004
9 Mar 14, 2019 $0.37875459 $0.41443324 $0.33294347 $0.38984063 $37,452,128
10 Mar 13, 2019 $0.40398473 $0.43466428 $0.38142130 $0.38532388 $31,677,290
11 Mar 12, 2019 $0.47856528 $0.48176548 $0.41365287 $0.42080855 $31,701,434
12 Mar 11, 2019 $0.49294275 $0.50583869 $0.45586887 $0.48219511 $42,484,036
13 Mar 10, 2019 $0.49861306 $0.51611733 $0.46531948 $0.49261680 $38,100,916
14 Mar 09, 2019 $0.48608261 $0.50837386 $0.45157838 $0.49127716 $35,879,324
15 Mar 08, 2019 $0.46636835 $0.52627021 $0.40102443 $0.48614597 $37,860,684
16 Mar 07, 2019 $0.45082557 $0.64707625 $0.44781590 $0.47004777 $39,679,316
17 Mar 06, 2019 $0.34779456 $0.44850937 $0.33506411 $0.43918648 $38,618,036
18 Mar 05, 2019 $0.31208092 $0.34993955 $0.31084269 $0.34174138 $37,833,452
19 Mar 04, 2019 $0.32199660 $0.33115441 $0.29394820 $0.31052774 $40,418,852
20 Mar 03, 2019 $0.28840193 $0.32051784 $0.28840193 $0.30954111 $31,571,744
21 Mar 02, 2019 $0.33881012 $0.35972863 $0.27624986 $0.29353437 $28,742,330
22 Mar 01, 2019 $0.40853399 $0.41314936 $0.33160669 $0.33954400 $24,703,164
23 Feb 28, 2019 $0.16284211 $0.42827681 $0.16284211 $0.41057181 $25,930,848
24 Feb 27, 2019 $0.12705356 $0.16335134 $0.12388559 $0.16246423 $23,623,886
25 Feb 26, 2019 $0.10755084 $0.13157342 $0.10604560 $0.12659198 $21,956,136
26 Feb 25, 2019 $0.09811219 $0.10785484 $0.09697845 $0.10771302 $17,870,686
27 Feb 24, 2019 $0.10606067 $0.10764489 $0.09597295 $0.09883836 $21,318,164
28 Feb 23, 2019 $0.10076527 $0.10630053 $0.09766849 $0.10516951 $22,123,954
29 Feb 22, 2019 $0.10480645 $0.10737906 $0.09834421 $0.10070463 $21,494,672
30 Feb 21, 2019 $0.09017667 $0.11285195 $0.09017667 $0.10509449 $20,691,242

* All Date/Time are in UTC time.