ABBC Coin (ABBC) historical data and Live price

ABBC Coin

ABBC

$ 0.191533 -8.35 %

0.00000604 BTC

MARKET CAP
163.006 M

24H VOLUME
40.931 M

CIRC.SUPPLY
851.06 M

MAX SUPPLY
1.5 B

ABBC

USD

Rank102

1H 1.63 %

24H -8.35 %

7D -23.46 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/21/21	0.215	0.215	0.187	0.19	39,266,518.825	162,068,916.747
1/20/21	0.214	0.218	0.201	0.215	42,420,593.178	182,867,002.186
1/19/21	0.223	0.228	0.214	0.215	40,263,161.112	182,128,219.913
1/18/21	0.234	0.236	0.223	0.223	37,865,480.29	189,385,492.37
1/17/21	0.239	0.242	0.228	0.235	41,895,225.737	198,603,589.577
1/16/21	0.245	0.25	0.238	0.239	51,082,185.868	202,592,030.991
1/15/21	0.251	0.264	0.236	0.244	37,715,086.72	206,739,425.838
1/14/21	0.208	0.251	0.203	0.251	57,776,007.234	212,338,924.773
1/13/21	0.183	0.218	0.179	0.208	50,210,576.385	175,825,005.379
1/12/21	0.192	0.195	0.181	0.183	49,136,081.057	154,913,205.882
1/11/21	0.212	0.212	0.172	0.192	31,669,775.833	162,219,069.045
1/10/21	0.23	0.233	0.191	0.212	56,809,156.586	178,945,233.158
1/9/21	0.184	0.246	0.161	0.23	54,666,027.04	194,439,476.46
1/8/21	0.186	0.191	0.172	0.184	44,898,271.889	155,131,786.349
1/7/21	0.198	0.198	0.183	0.186	30,104,942.109	157,050,226.816
1/6/21	0.205	0.206	0.186	0.198	34,425,768.508	167,198,844.928
1/5/21	0.204	0.209	0.19	0.205	39,565,822.422	172,995,781.208
1/4/21	0.213	0.214	0.179	0.205	32,825,604.732	172,410,815.079
1/3/21	0.222	0.222	0.202	0.213	30,862,761.097	179,837,129.772
1/2/21	0.241	0.241	0.218	0.221	36,722,884.423	186,506,507.275
1/1/21	0.244	0.253	0.241	0.241	47,714,665.321	203,509,933.448
12/31/20	0.259	0.259	0.238	0.244	56,841,762.827	205,604,523.545
12/30/20	0.194	0.268	0.184	0.259	40,729,308.798	218,592,084.805
12/29/20	0.2	0.2	0.183	0.194	35,403,943.181	163,414,598.082
12/28/20	0.205	0.216	0.196	0.2	33,296,993.139	167,930,434.064
12/27/20	0.224	0.225	0.196	0.205	34,052,372.79	172,467,350.379
12/26/20	0.233	0.235	0.222	0.224	36,316,086.914	188,318,179.063
12/25/20	0.235	0.235	0.226	0.233	40,765,121.218	195,642,392.778
12/24/20	0.22	0.237	0.211	0.235	40,697,743.187	197,434,285.204
12/23/20	0.232	0.24	0.217	0.22	40,825,777.734	184,739,904.865
12/22/20	0.228	0.232	0.211	0.232	43,175,892.065	195,139,037.17
12/21/20	0.243	0.247	0.223	0.228	43,206,308.011	191,242,077.205
12/20/20	0.259	0.259	0.243	0.243	54,875,061.975	204,003,826.916
12/19/20	0.274	0.274	0.259	0.259	53,697,633.343	217,476,299.796
12/18/20	0.264	0.276	0.263	0.274	39,827,095.43	228,778,223.831
12/17/20	0.263	0.277	0.25	0.264	43,622,862.243	220,623,856.585
12/16/20	0.273	0.28	0.262	0.263	41,676,146.271	219,410,820.224
12/15/20	0.273	0.276	0.267	0.273	56,580,488.538	227,463,176.869
12/14/20	0.274	0.276	0.27	0.273	54,643,635.599	226,783,552.011
12/13/20	0.273	0.284	0.271	0.274	50,945,859.512	227,805,848.112
12/12/20	0.256	0.276	0.254	0.273	52,195,302.997	226,986,539.739
12/11/20	0.265	0.266	0.245	0.256	42,888,376.841	211,251,684.629
12/10/20	0.264	0.269	0.256	0.265	39,209,889.522	219,112,041.861
12/9/20	0.265	0.272	0.264	0.264	47,336,331.67	217,957,972.618
12/8/20	0.291	0.291	0.256	0.265	40,123,755.089	218,218,259.8
12/7/20	0.312	0.346	0.282	0.291	58,614,046.504	238,286,586.594
12/6/20	0.262	0.312	0.261	0.312	50,323,074.888	255,174,682.006
12/5/20	0.246	0.262	0.245	0.262	51,366,331.931	214,283,747.467
12/4/20	0.24	0.254	0.24	0.246	44,228,309.379	201,562,510.068
12/3/20	0.246	0.251	0.24	0.24	47,610,389.226	196,621,921.772
12/2/20	0.221	0.248	0.22	0.246	51,282,579.373	199,851,902.375
11/29/20	0.226	0.23	0.219	0.227	55,278,105.771	183,364,742.959
11/28/20	0.242	0.243	0.225	0.226	52,532,207.366	182,657,011.417
11/27/20	0.221	0.252	0.178	0.242	40,511,394.747	195,506,806.011
11/26/20	0.224	0.241	0.2	0.221	46,620,583.144	178,366,005.837
11/25/20	0.226	0.257	0.21	0.224	46,347,342.304	180,769,387.415
11/24/20	0.227	0.264	0.2	0.226	47,587,663.62	181,540,362.524
11/23/20	0.241	0.245	0.218	0.227	50,811,522.82	181,466,088.569
11/22/20	0.23	0.272	0.222	0.241	55,320,814.692	192,557,902.162
11/21/20	0.244	0.258	0.224	0.23	51,986,725.574	183,588,650.542
11/20/20	0.241	0.249	0.234	0.244	53,097,893.675	194,649,997.794
11/19/20	0.263	0.264	0.237	0.241	49,801,358.75	191,950,087.557
11/18/20	0.272	0.277	0.262	0.263	46,302,694.185	209,093,221.036
11/17/20	0.28	0.282	0.263	0.272	56,175,085.803	216,023,217.135
11/16/20	0.285	0.293	0.268	0.285	63,136,149.432	225,920,805.026
11/15/20	0.299	0.367	0.283	0.285	61,496,203.163	225,224,422.141
11/14/20	0.253	0.508	0.251	0.299	65,932,059.243	231,546,006.702
11/13/20	0.235	0.253	0.212	0.253	52,799,884.808	195,843,984.792
11/12/20	0.268	0.268	0.231	0.235	41,448,347.812	182,200,402.367
11/11/20	0.271	0.273	0.267	0.268	48,272,398.135	204,541,410.277
11/10/20	0.27	0.272	0.264	0.271	44,064,843.244	204,866,276.925
11/9/20	0.289	0.292	0.266	0.27	47,028,735.299	204,087,148.535
11/8/20	0.288	0.3	0.285	0.289	49,319,481.143	215,929,020.934
11/7/20	0.344	0.35	0.275	0.288	40,135,093.651	213,158,242.863
11/6/20	0.365	0.374	0.343	0.344	47,569,672.978	246,405,154.115
11/5/20	0.384	0.386	0.341	0.365	41,981,803.536	257,323,287.945
11/4/20	0.335	0.392	0.333	0.384	39,215,654.919	270,262,545.914
11/3/20	0.309	0.336	0.3	0.335	36,337,740.45	235,158,496.294
11/1/20	0.376	0.381	0.332	0.332	38,375,973.292	232,749,022.36
10/30/20	0.387	0.43	0.335	0.395	30,826,019.842	276,746,884.112
10/29/20	0.399	0.418	0.383	0.387	40,676,372.618	270,899,200.842
10/28/20	0.446	0.446	0.374	0.399	45,869,647.335	279,530,595.243
10/27/20	0.515	0.521	0.436	0.445	45,449,264.845	311,701,038.688
10/25/20	0.55	0.561	0.525	0.531	60,701,026.075	370,686,721.455
10/24/20	0.491	0.565	0.489	0.55	46,011,547.73	383,979,242.991
10/23/20	0.475	0.491	0.461	0.491	36,173,646.244	343,051,569.863
10/22/20	0.499	0.499	0.449	0.475	39,637,293.993	278,646,853.331
10/21/20	0.607	0.609	0.502	0.502	47,350,725.848	295,026,506.047
10/20/20	0.589	0.615	0.573	0.607	44,856,785.356	356,595,070.554
10/19/20	0.644	0.653	0.59	0.591	38,930,517.216	346,840,416.908

Similar Coins