ABBC Coin (ABBC) historical data and Live price

abbc-coin

ABBC Coin

ABBC
$ 0.231493 -3.055 % 0.00001237 BTC
MARKET CAP
185.58 M
24H VOLUME
48.139 M
CIRC.SUPPLY
801.666 M
MAX SUPPLY
1.5 B
Rank75
1H 2.76 %
24H -3.05 %
7D -14.48 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/24/200.2270.2640.20.22647,587,663.62181,540,362.524
11/23/200.2410.2450.2180.22750,811,522.82181,466,088.569
11/22/200.230.2720.2220.24155,320,814.692192,557,902.162
11/21/200.2440.2580.2240.2351,986,725.574183,588,650.542
11/20/200.2410.2490.2340.24453,097,893.675194,649,997.794
11/19/200.2630.2640.2370.24149,801,358.75191,950,087.557
11/18/200.2720.2770.2620.26346,302,694.185209,093,221.036
11/17/200.280.2820.2630.27256,175,085.803216,023,217.135
11/16/200.2850.2930.2680.28563,136,149.432225,920,805.026
11/15/200.2990.3670.2830.28561,496,203.163225,224,422.141
11/14/200.2530.5080.2510.29965,932,059.243231,546,006.702
11/13/200.2350.2530.2120.25352,799,884.808195,843,984.792
11/12/200.2680.2680.2310.23541,448,347.812182,200,402.367
11/11/200.2710.2730.2670.26848,272,398.135204,541,410.277
11/10/200.270.2720.2640.27144,064,843.244204,866,276.925
11/9/200.2890.2920.2660.2747,028,735.299204,087,148.535
11/8/200.2880.30.2850.28949,319,481.143215,929,020.934
11/7/200.3440.350.2750.28840,135,093.651213,158,242.863
11/6/200.3650.3740.3430.34447,569,672.978246,405,154.115
11/5/200.3840.3860.3410.36541,981,803.536257,323,287.945
11/4/200.3350.3920.3330.38439,215,654.919270,262,545.914
11/3/200.3090.3360.30.33536,337,740.45235,158,496.294
11/1/200.3760.3810.3320.33238,375,973.292232,749,022.36
10/30/200.3870.430.3350.39530,826,019.842276,746,884.112
10/29/200.3990.4180.3830.38740,676,372.618270,899,200.842
10/28/200.4460.4460.3740.39945,869,647.335279,530,595.243
10/27/200.5150.5210.4360.44545,449,264.845311,701,038.688
10/25/200.550.5610.5250.53160,701,026.075370,686,721.455
10/24/200.4910.5650.4890.5546,011,547.73383,979,242.991
10/23/200.4750.4910.4610.49136,173,646.244343,051,569.863
10/22/200.4990.4990.4490.47539,637,293.993278,646,853.331
10/21/200.6070.6090.5020.50247,350,725.848295,026,506.047
10/20/200.5890.6150.5730.60744,856,785.356356,595,070.554
10/19/200.6440.6530.590.59138,930,517.216346,840,416.908
10/18/200.640.6450.630.64439,431,484.337378,465,746.475
10/17/200.6470.6550.6160.6467,576,339.004375,552,243.251
10/16/200.6880.6970.6010.64649,260,070.412379,306,257.287
10/15/200.4850.7350.4840.6963,431,197.362404,994,870.274
10/14/200.4010.4930.4010.48559,643,777.929284,653,665.294
10/13/200.3710.4090.3650.40162,628,269.758235,488,708.293
10/12/200.3590.3740.3560.37170,164,214.754217,786,901.254
10/11/200.3770.3770.3550.35968,196,792.284210,781,293.563
10/10/200.340.3720.3360.36163,416,904.216211,713,072.155
10/9/200.3340.3420.3270.34163,540,890.205200,291,453.696
10/8/200.320.3390.3170.33455,450,931.838195,872,683.683
10/7/200.3160.320.3140.3256,146,496.858187,742,504.248
10/6/200.3150.3220.310.31659,582,952.034185,547,190.822
10/5/200.3110.3150.3060.31560,040,979.426184,812,872.916
10/4/200.3120.3130.3050.31160,875,679.445182,746,182.718
10/3/200.3090.3140.3080.31274,110,989.633183,496,981.524
10/2/200.3070.3130.3060.30961,706,322.235181,288,577.735
10/1/200.3140.3170.3020.30762,268,524.851180,134,169.017
9/29/200.3020.3360.2990.32648,467,392.221191,319,584.983
9/28/200.3060.3080.2660.30251,100,812.123177,105,629.882
9/27/200.3380.3380.2860.30661,357,203.535179,524,182.953
9/26/200.3450.350.3340.33859,331,459.884198,595,577.928
9/25/200.2980.350.2970.34540,295,457.787202,456,504.919
9/24/200.2780.3010.2720.29847,634,725.935174,859,925.93
9/23/200.2830.30.2750.27862,358,941.222163,166,421.855
9/22/200.2620.2850.2620.28361,528,503.184166,294,505.252
9/21/200.2770.2830.260.26346,187,639.743154,154,913.712
9/20/200.2610.2930.2610.27771,562,933.225162,940,189.649
9/19/200.3020.3160.2490.26159,425,006.553153,273,822.738
9/18/200.2380.3550.2360.30449,608,035.902178,474,304.02
9/17/200.2150.2380.210.23843,287,617.417139,816,424.724
9/16/200.2030.2180.20.21548,180,938.181126,202,269.815
9/15/200.1870.2050.1810.20355,188,243.309119,125,490.172
9/14/200.170.1870.1690.18744,964,769.154109,650,392.863
9/13/200.1760.1780.1660.1747,369,704.31194,680,188.859
9/12/200.1710.1770.170.17649,139,722.39197,655,802.731
9/11/200.1670.1780.1640.17145,364,182.43894,935,773.462
9/10/200.1610.1690.1610.16739,805,684.08892,539,010.443
9/9/200.1660.170.160.16138,329,152.01389,444,553.537
9/8/200.1620.1680.1580.16636,561,745.92792,387,140.82
9/7/200.1570.1620.1540.16237,677,720.34589,932,915.441
9/6/200.1580.1590.1530.15739,347,360.5287,063,319.593
9/5/200.150.1620.150.15832,302,104.80287,973,236.652
9/4/200.1580.160.1480.15136,458,816.99883,863,167.731
9/3/200.1490.1720.1480.15826,540,361.56387,961,002.462
9/2/200.140.1490.1380.14927,479,430.74582,570,182.896
9/1/200.1330.1420.1320.1427,890,673.05877,820,525.239
8/31/200.1330.1350.130.13324,773,535.8973,865,144.187
8/30/200.1360.1370.130.13328,980,091.93673,824,503.885
8/29/200.1440.1450.1350.13632,211,576.7975,516,198.393
8/28/200.1270.1440.1260.14434,647,223.68279,979,080.876
8/27/200.120.1270.1170.12736,084,785.36870,363,248.52
8/26/200.1180.120.1150.11936,290,643.68766,190,080.058
8/25/200.1180.1190.1160.11838,770,101.25365,406,111.272
8/24/200.1190.120.1150.11843,021,094.35865,584,477.16
8/23/200.1190.1210.1170.11941,298,703.57366,023,773.96