ABBC Coin (ABBC) historical data and Live price

abbc-coin

ABBC Coin

ABBC
$ 0.098433 + 0.049 % 0.00000353 BTC
MARKET CAP
137.443 M
24H VOLUME
16.028 M
CIRC.SUPPLY
1.396 B
MAX SUPPLY
1.5 B
Rank179
1H -0.07 %
24H 0.05 %
7D -1.39 %
EXPLORER 1
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/28/230.0990.0990.0980.09916,939,656.29137,800,762.5
5/27/230.0980.0990.0970.09918,593,278.9137,808,214.58
5/26/230.0970.0990.0970.09820,722,124.57136,559,689.42
5/25/230.0970.0970.0960.09721,268,240.49134,304,435.1
5/24/230.0980.0990.0970.09724,739,377.07134,220,826.88
5/23/230.10.10.0980.09820,846,751.24136,274,579.77
5/22/230.10.10.0990.117,692,626.17137,924,161.02
5/20/230.0970.10.0970.09919,685,271.04135,989,052.7
5/18/230.0950.0970.0950.09621,507,781.5131,758,595.17
5/17/230.0950.0960.0950.09518,405,682.98130,353,164.44
5/16/230.0950.0970.0940.09518,671,609.51130,105,188.86
5/15/230.0950.0950.0940.09519,042,851.03129,361,410.38
5/14/230.0910.0950.0910.09521,832,552.96129,011,541.5
5/13/230.0880.0920.0880.09121,452,142.02124,508,388.27
5/12/230.0890.0890.0850.08820,228,629.43120,408,908.32
5/11/230.0960.0970.0880.08924,564,733.48121,100,190.76
5/10/230.0970.0980.0960.09623,738,621.42131,094,499.52
5/9/230.10.10.0960.09723,429,975.24131,825,647.82
5/8/230.1020.1020.10.122,028,163.52136,306,504.03
5/7/230.1040.1040.1020.10214,058,009.16138,404,303.63
5/6/230.1030.1040.1020.10416,091,830.67141,419,208.53
5/5/230.1030.1030.1020.10313,191,221.15140,481,234.84
5/4/230.1020.1030.1020.10315,295,076.09139,908,548.27
5/3/230.1010.1020.10.10219,031,128.22138,568,295.91
5/2/230.1010.1010.0970.10122,955,175.43136,167,654.17
5/1/230.1020.1020.1010.10121,583,180.83136,496,311.98
4/30/230.1030.1030.1020.10223,269,090.77137,516,313.16
4/29/230.1020.1030.1020.10324,231,773.09138,808,481.82
4/28/230.1030.1030.1020.10220,916,418.73137,832,009.71
4/27/230.1020.1030.1020.10318,907,952138,074,624.4
4/26/230.1030.1050.1020.10221,244,907.83137,033,679.43
4/25/230.1030.1040.1010.10325,376,978.32137,815,133.04
4/24/230.1020.1030.1010.10323,875,646.13137,719,995.62
4/23/230.1010.1030.1010.10223,743,074.12136,058,839.99
4/22/230.1020.1020.10.10124,717,969.47134,825,525.12
4/21/230.0970.1020.0970.10220,092,660.06135,201,971.87
4/20/230.0950.0970.0950.09717,761,748.48129,358,109.79
4/19/230.0960.0970.0950.09523,752,747.26126,132,054.86
4/18/230.0940.0970.0940.09626,190,846.01126,790,997.33
4/17/230.0950.0960.0940.09424,671,503.21124,687,427.49
4/16/230.0960.0970.0940.09525,268,761.27124,608,296.83
4/15/230.0970.0970.0960.09624,359,505.01126,790,645.95
4/14/230.0950.0970.0940.09722,675,850.27127,069,016.29
4/13/230.0920.0950.0920.09527,591,763.39123,702,302.48
4/12/230.0910.0940.0910.09226,934,424.04120,719,139.28
4/11/230.0930.0940.0910.09124,873,207.33118,588,153.56
4/10/230.0920.0930.0910.09326,261,385.69120,294,486.34
4/9/230.090.0920.090.09226,755,635.8119,103,644.89
4/8/230.0920.0920.0890.0923,358,311.33117,497,579.95
4/7/230.0880.0920.0880.09224,397,012.97119,080,645.45
4/6/230.0860.0880.0860.08822,926,195.8113,855,699.8
4/5/230.0850.0870.0850.08623,699,579.39110,133,141.61
4/4/230.0840.0860.0830.08522,616,928.87108,089,542.84
4/3/230.0840.0850.0830.08422,055,592.14106,341,473.6
4/2/230.0830.0840.0830.08420,248,763.67106,618,034.47
3/31/230.0790.0820.0790.08119,525,238.4102,380,235.54
3/30/230.0860.0860.0770.07920,053,552.8698,808,685.46
3/29/230.0760.0860.0750.08622,296,807.33105,660,241.82
3/28/230.0740.0760.0730.07620,605,859.4992,513,863.46
3/27/230.0740.0750.0730.07418,938,499.3989,838,949.03
3/26/230.0750.0760.0740.07419,007,409.8589,743,518.21
3/25/230.0740.0750.0740.07517,609,330.5190,469,788.73
3/24/230.0730.0740.0730.07417,092,362.2289,286,698.92
3/23/230.0730.0740.0720.07316,982,408.0987,817,254.78
3/22/230.0710.0740.0710.07316,844,649.5387,051,413.29
3/21/230.070.0720.070.07117,973,088.6384,125,763.57
3/20/230.0720.0730.0690.0712,632,683.4682,345,386.43
3/19/230.0730.0730.0720.07212,423,484.7984,317,111.59
3/18/230.0730.0730.0720.07314,619,708.485,162,941.58
3/17/230.0730.0740.0720.07316,171,086.7784,374,783.3
3/16/230.0720.0730.0710.07319,067,107.9784,631,507.42
3/15/230.070.0740.0690.07218,631,586.8283,214,579.78
3/14/230.0670.0710.0660.0714,561,798.4781,129,825.71
3/13/230.0670.0670.0650.06717,196,144.6176,910,382.03
3/12/230.0650.0670.0650.06716,529,365.1176,657,232.83
3/11/230.0660.0660.0640.06515,362,810.5575,259,618.64
3/10/230.0660.0660.0640.06611,969,499.6275,966,106
3/9/230.0670.0680.0650.06615,796,802.2975,579,986.76
3/8/230.0720.0730.0670.06715,876,905.6176,774,744.41
3/7/230.0740.0740.0720.07315,922,04982,776,269
3/6/230.0740.0750.0740.07418,013,877.8584,160,130.27
3/5/230.0740.0750.0740.07419,682,693.5384,465,221.91
3/4/230.0730.0750.0730.07417,260,368.9884,546,488.62
3/3/230.0730.0730.0720.07316,973,606.9582,492,195.17
3/2/230.0740.0740.0720.07316,173,878.9182,828,096.36
3/1/230.0740.0750.0740.07416,093,895.1184,092,290.56
2/28/230.0720.0750.0720.07417,233,659.3483,434,840.93
2/27/230.0760.0760.0720.07217,803,550.381,517,618.99
2/26/230.0760.0770.0750.07618,266,858.5784,902,215.74
2/25/230.0790.0790.0760.07616,913,652.5185,747,418.64