ABBC Coin (ABBC) historical data and Live price

abbc-coin

ABBC Coin

ABBC
$ 0.065858 + 0.754 % 0.00000342 BTC
MARKET CAP
65.609 M
24H VOLUME
17.081 M
CIRC.SUPPLY
996.219 M
MAX SUPPLY
1.5 B
Rank296
1H 0.54 %
24H 0.75 %
7D -5.74 %
EXPLORER 1
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/220.0660.0670.0650.06517,478,790.0464,984,447
6/30/220.0690.070.0640.06618,712,341.7765,387,429.84
6/29/220.070.0710.0690.06917,227,267.2668,775,556.4
6/28/220.0690.0710.0690.0718,706,014.6369,513,811.33
6/27/220.070.070.0690.06915,914,887.3468,899,222.05
6/26/220.070.0710.070.0718,205,208.369,582,346.65
6/25/220.070.0710.0690.0717,214,279.6469,681,944.42
6/24/220.0710.0710.0680.0719,646,185.5969,289,387.3
6/23/220.070.0710.0690.07121,006,297.9370,287,579.81
6/22/220.0690.0710.0680.0719,062,363.2769,266,051.94
6/21/220.0720.0720.0690.06915,019,391.1768,953,917.05
6/20/220.0720.0720.0710.07211,502,672.8271,118,929.16
6/19/220.0740.0740.070.07213,175,228.0871,850,965.11
6/18/220.0750.0760.0720.07415,129,080.2473,830,098.22
6/17/220.0760.0760.0750.07516,629,112.8975,031,989.95
6/16/220.0780.0810.0760.07616,633,118.2275,179,254.68
6/15/220.0770.0780.0740.07817,314,667.2677,769,388.1
6/14/220.0720.080.0710.07715,759,775.7976,793,411.89
6/13/220.0880.0880.0720.07213,899,138.4471,752,308.4
6/12/220.0910.0910.0880.08818,460,253.9187,347,184.85
6/11/220.0910.0920.090.09117,022,333.5990,171,397.23
6/10/220.0920.0920.0910.09118,336,116.1290,272,940.45
6/9/220.0930.0940.0910.09218,147,046.0691,102,189.24
6/8/220.0920.0940.0920.09313,800,813.7192,855,182.07
6/7/220.0960.0970.0920.09217,541,308.6691,373,319.01
6/6/220.0920.0980.0920.09623,658,119.2295,768,110.64
6/5/220.0930.0940.0910.09226,208,583.2891,516,116.34
6/4/220.0910.0940.090.09324,333,926.4992,914,503.26
6/3/220.0930.0930.0910.09125,112,586.7390,528,330.86
6/2/220.0920.0940.0920.09328,464,107.4692,217,335.98
6/1/220.0910.0950.0910.09226,565,819.3491,885,916.8
5/31/220.0890.0930.0880.09128,717,549.0990,795,986.44
5/30/220.0850.0890.0850.08926,047,345.0788,008,690.44
5/29/220.0820.0850.0810.08521,150,94284,108,091.26
5/28/220.0830.0830.0810.08216,825,460.7981,083,091.22
5/27/220.0810.0840.0810.08324,736,651.0782,704,321.08
5/26/220.0830.0830.0810.08124,062,579.4480,662,743.15
5/25/220.0820.0840.0810.08323,437,575.3882,576,760.26
5/24/220.0860.0860.0810.08221,211,970.5781,082,853.79
5/23/220.0960.0960.0860.08625,525,313.9385,059,339.02
5/22/220.0910.0960.0890.09625,500,791.1495,283,812.58
5/21/220.0910.0920.090.09125,628,849.1390,772,853.18
5/20/220.090.0910.0850.09124,360,260.5690,442,711.21
5/19/220.0820.0910.080.0926,203,442.8689,284,527.58
5/18/220.090.090.0820.08222,787,375.6681,220,875.36
5/17/220.0890.0920.0870.0924,004,403.4289,645,838.37
5/16/220.0920.0930.0880.08922,006,022.8488,455,577.65
5/15/220.0870.0920.0870.09226,337,357.6591,420,945.54
5/14/220.080.0890.0790.08724,561,490.3486,382,910
5/13/220.0750.080.0740.0825,366,412.9379,129,363.1
5/12/220.070.0760.070.07522,093,820.5974,010,496.59
5/11/220.070.0760.070.0720,305,754.1869,979,554.46
5/10/220.0730.0790.070.0724,550,411.7869,550,799.07
5/9/220.0840.0840.0730.07327,933,974.9372,123,737.01
5/8/220.0890.0890.0840.08435,974,879.4683,197,202
5/7/220.0860.0890.0850.08936,727,191.8388,002,991.96
5/6/220.0930.0930.0850.08628,481,129.6685,121,217.43
5/5/220.0960.0960.0930.09336,800,621.1691,681,404.13
5/4/220.0960.0980.0950.09639,933,765.4294,726,189.9
5/3/220.0970.0970.0960.09639,808,658.2295,037,802.29
5/2/220.0950.0990.0950.09739,749,106.8295,830,347.43
5/1/220.0990.0990.0950.09540,067,079.1894,115,314.41
4/30/220.10.10.0990.09941,827,280.9997,198,356.62
4/29/220.10.1010.0960.141,306,371.5699,031,289.57
4/28/220.0990.1010.0980.140,953,784.1898,685,884.15
4/27/220.0960.10.0960.09938,560,069.2397,892,009.97
4/26/220.1040.1040.0960.09637,811,497.3795,134,426.46
4/25/220.1060.1060.1020.10438,553,365.53102,236,354.76
4/24/220.1110.1110.1060.10638,674,104.85104,423,696.83
4/23/220.1070.1110.1060.11143,798,007.74109,040,057.54
4/22/220.1090.110.1070.10740,360,374105,572,845
4/21/220.110.1110.1090.10944,016,068.78107,582,524.51
4/20/220.1090.1110.1080.1141,067,920.79107,926,761.33
4/19/220.1110.1120.1080.10942,499,319.05106,943,610.87
4/18/220.120.120.1080.11140,738,815.19109,447,041.76
4/17/220.1190.1220.1180.1245,397,613.28117,894,513.78
4/16/220.1130.1250.1120.11944,171,475.09116,783,861.71
4/15/220.1050.1130.1040.11336,552,275.65110,355,245.2
4/14/220.1050.1050.1040.10536,072,101.25103,186,281.14
4/13/220.1070.1070.1050.10535,658,400.02103,234,705.04
4/12/220.1090.1090.1060.10737,298,926.97104,461,276.33
4/11/220.1150.1150.1090.10937,072,848.67106,562,180.26
4/10/220.1180.1190.1150.11540,500,241.47112,737,129.58
4/9/220.1170.1180.1160.11839,145,362.46115,461,148.37
4/8/220.120.120.1170.11736,353,111114,360,540.77
4/7/220.1230.1240.120.1234,245,660.43117,577,383.96
4/6/220.1260.1370.1230.12336,140,788.17120,912,335.05
4/5/220.1230.1270.1220.12642,786,601.74123,362,799.58
4/4/220.1270.1280.1230.12337,834,019.67120,011,314.82
4/3/220.1330.1330.1250.12742,853,137.78124,209,243.51