ABBC Coin (ABBC) historical data and Live price

abbc-coin

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
Rank102
1H 1.63 %
24H -8.35 %
7D -23.46 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/21/210.2150.2150.1870.1939,266,518.825162,068,916.747
1/20/210.2140.2180.2010.21542,420,593.178182,867,002.186
1/19/210.2230.2280.2140.21540,263,161.112182,128,219.913
1/18/210.2340.2360.2230.22337,865,480.29189,385,492.37
1/17/210.2390.2420.2280.23541,895,225.737198,603,589.577
1/16/210.2450.250.2380.23951,082,185.868202,592,030.991
1/15/210.2510.2640.2360.24437,715,086.72206,739,425.838
1/14/210.2080.2510.2030.25157,776,007.234212,338,924.773
1/13/210.1830.2180.1790.20850,210,576.385175,825,005.379
1/12/210.1920.1950.1810.18349,136,081.057154,913,205.882
1/11/210.2120.2120.1720.19231,669,775.833162,219,069.045
1/10/210.230.2330.1910.21256,809,156.586178,945,233.158
1/9/210.1840.2460.1610.2354,666,027.04194,439,476.46
1/8/210.1860.1910.1720.18444,898,271.889155,131,786.349
1/7/210.1980.1980.1830.18630,104,942.109157,050,226.816
1/6/210.2050.2060.1860.19834,425,768.508167,198,844.928
1/5/210.2040.2090.190.20539,565,822.422172,995,781.208
1/4/210.2130.2140.1790.20532,825,604.732172,410,815.079
1/3/210.2220.2220.2020.21330,862,761.097179,837,129.772
1/2/210.2410.2410.2180.22136,722,884.423186,506,507.275
1/1/210.2440.2530.2410.24147,714,665.321203,509,933.448
12/31/200.2590.2590.2380.24456,841,762.827205,604,523.545
12/30/200.1940.2680.1840.25940,729,308.798218,592,084.805
12/29/200.20.20.1830.19435,403,943.181163,414,598.082
12/28/200.2050.2160.1960.233,296,993.139167,930,434.064
12/27/200.2240.2250.1960.20534,052,372.79172,467,350.379
12/26/200.2330.2350.2220.22436,316,086.914188,318,179.063
12/25/200.2350.2350.2260.23340,765,121.218195,642,392.778
12/24/200.220.2370.2110.23540,697,743.187197,434,285.204
12/23/200.2320.240.2170.2240,825,777.734184,739,904.865
12/22/200.2280.2320.2110.23243,175,892.065195,139,037.17
12/21/200.2430.2470.2230.22843,206,308.011191,242,077.205
12/20/200.2590.2590.2430.24354,875,061.975204,003,826.916
12/19/200.2740.2740.2590.25953,697,633.343217,476,299.796
12/18/200.2640.2760.2630.27439,827,095.43228,778,223.831
12/17/200.2630.2770.250.26443,622,862.243220,623,856.585
12/16/200.2730.280.2620.26341,676,146.271219,410,820.224
12/15/200.2730.2760.2670.27356,580,488.538227,463,176.869
12/14/200.2740.2760.270.27354,643,635.599226,783,552.011
12/13/200.2730.2840.2710.27450,945,859.512227,805,848.112
12/12/200.2560.2760.2540.27352,195,302.997226,986,539.739
12/11/200.2650.2660.2450.25642,888,376.841211,251,684.629
12/10/200.2640.2690.2560.26539,209,889.522219,112,041.861
12/9/200.2650.2720.2640.26447,336,331.67217,957,972.618
12/8/200.2910.2910.2560.26540,123,755.089218,218,259.8
12/7/200.3120.3460.2820.29158,614,046.504238,286,586.594
12/6/200.2620.3120.2610.31250,323,074.888255,174,682.006
12/5/200.2460.2620.2450.26251,366,331.931214,283,747.467
12/4/200.240.2540.240.24644,228,309.379201,562,510.068
12/3/200.2460.2510.240.2447,610,389.226196,621,921.772
12/2/200.2210.2480.220.24651,282,579.373199,851,902.375
11/29/200.2260.230.2190.22755,278,105.771183,364,742.959
11/28/200.2420.2430.2250.22652,532,207.366182,657,011.417
11/27/200.2210.2520.1780.24240,511,394.747195,506,806.011
11/26/200.2240.2410.20.22146,620,583.144178,366,005.837
11/25/200.2260.2570.210.22446,347,342.304180,769,387.415
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