ABBC Coin (ABBC) historical data and Live price

abbc-coin

ABBC Coin

ABBC
$ 0.275118 + 5.13 % 0.00002626 BTC
MARKET CAP
161.558 M
24H VOLUME
53.318 M
CIRC.SUPPLY
587.231 M
MAX SUPPLY
1.5 B
Rank67
1H -0.03 %
24H 5.13 %
7D 37.27 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
8/22/200.1210.1210.1190.11936,347,681.82766,223,796.308
8/21/200.1190.1230.1160.12148,008,877.21667,152,374.272
8/20/200.1140.120.1130.11939,468,241.23866,131,831.899
8/19/200.1170.1170.110.11443,644,357.46663,469,710.775
8/18/200.1190.120.1150.11746,335,576.00164,953,372.49
8/17/200.1210.1220.1170.11932,801,500.64166,264,888.149
8/16/200.1210.1230.1190.12134,470,776.1567,462,432.682
8/15/200.1220.1240.120.12133,616,052.58567,017,892.33
8/14/200.1240.1250.120.12236,450,428.50767,879,049.09
8/13/200.1230.1250.1180.12443,042,119.23368,648,838.76
8/12/200.1230.1240.1180.12340,998,296.07968,242,575.431
8/11/200.1290.1330.1220.12347,625,281.21768,086,102.57
8/10/200.1340.1370.1270.12951,336,641.22771,499,657.503
8/9/200.1350.1390.1340.13454,513,139.374,355,060.907
8/8/200.1270.1350.1260.13553,378,828.8974,760,641.272
8/7/200.1230.1280.120.12745,850,225.14470,740,727.271
8/6/200.1260.1260.1220.12344,805,879.96668,487,266.823
8/5/200.1230.1330.1220.12643,297,785.07269,903,589.127
8/4/200.1260.130.1210.12342,547,381.6368,452,304.801
8/3/200.1340.1360.1240.12645,764,448.0270,120,920.903
8/2/200.1460.1520.130.13541,083,083.00974,811,496.839
8/1/200.1520.1540.1430.14642,703,566.38181,005,197.126
7/31/200.1580.1630.1450.15242,124,196.33884,319,218.054
7/30/200.1710.1710.1550.15844,418,987.40187,664,684.023
7/29/200.170.1750.1560.17152,569,367.23494,992,778.579
7/28/200.1860.1880.1550.1752,985,753.62494,334,995.218
7/27/200.1810.1990.1530.18660,430,991.404103,474,203.975
7/26/200.1870.1950.180.18163,939,446.749100,376,500.082
7/25/200.1760.1890.1740.18663,789,875.49103,503,418.777
7/24/200.1810.1820.1690.17670,409,151.6597,679,464.961
7/23/200.1730.1850.1730.18161,783,427.857100,403,396.018
7/22/200.1640.1740.1620.17364,571,310.94296,280,899.281
7/21/200.1470.1680.1430.16466,121,968.88491,061,743.767
7/20/200.1430.1520.1420.14757,122,505.67481,690,658.209
7/19/200.1310.1440.1310.14348,076,695.79179,489,659.013
7/18/200.1280.160.1280.13146,281,146.68572,822,092.613
7/17/200.110.1280.110.12850,234,805.1171,347,241.387
7/16/200.1080.1110.1080.1148,607,810.62661,107,538.918
7/15/200.1040.1080.1030.10850,877,394.09659,809,360.804
7/14/200.1050.1050.1020.10445,995,866.7957,757,311.124
7/13/200.1050.1060.1030.10548,353,819.52658,391,145.142
7/12/200.1060.1070.1040.10550,518,773.63158,045,104.822
7/11/200.1070.1070.1060.10651,522,322.26258,892,297.586
7/10/200.1110.1110.1060.10748,277,790.50359,481,829.58
7/9/200.1120.1130.110.11146,707,342.21861,741,120.872
7/8/200.1070.1130.1070.11249,502,555.70162,010,693.972
7/7/200.1110.1110.1070.10742,322,435.1959,674,910.717
7/6/200.1080.1120.1050.11147,171,445.69361,569,745.062
7/5/200.0970.1080.0970.10855,066,176.5859,979,331.024
7/4/200.0940.0980.0940.09751,099,670.39154,033,061.884
7/3/200.0950.0980.0940.09449,512,077.652,391,334.533
7/2/200.0980.1090.0950.09549,191,169.78953,011,476.316
7/1/200.0970.0990.0960.09848,997,869.74554,478,907.343
6/30/200.0980.10.0970.09747,461,271.64353,830,804.834
6/29/200.0990.0990.0960.09843,203,392.88254,475,333.577
6/28/200.0990.10.0960.09945,028,290.74454,887,102.35
6/27/200.0990.1010.0980.09943,551,398.48255,011,401.393
6/26/200.0980.10.0970.09947,005,053.49755,198,050.335
6/25/200.0990.0990.0970.09845,354,360.85654,490,615.808
6/24/200.1020.1020.0980.09945,349,293.07754,968,849.77