Canada markets closed

ABBC Coin USD (ABBC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.015384-0.000537 (-3.37%)
As of 12:18AM UTC. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.0153700.0153870.0153700.0153840.0153841,305,235
May 05, 2024------
May 04, 20240.0178720.0179230.0152210.0159060.0159061,826,886
May 03, 20240.0125160.0183540.0124210.0178730.0178732,005,550
May 02, 20240.0121480.0130310.0115470.0125160.0125161,622,504
May 01, 20240.0127650.0134420.0115290.0121480.0121481,231,890
Apr 30, 20240.0145570.0147940.0118660.0127690.0127691,250,784
Apr 29, 20240.0145720.0147710.0131430.0145590.0145591,500,060
Apr 28, 20240.0149900.0150900.0138930.0145730.0145731,541,583
Apr 27, 20240.0153720.0157100.0140890.0149890.0149891,726,502
Apr 26, 20240.0161080.0161520.0151520.0153710.0153711,581,449
Apr 25, 20240.0166750.0170930.0152850.0161080.0161081,690,486
Apr 24, 20240.0180330.0182630.0165810.0166750.0166751,972,283
Apr 23, 20240.0189030.0192020.0178480.0180320.0180321,975,547
Apr 22, 20240.0193400.0196670.0185980.0189030.0189031,749,252
Apr 21, 20240.0194480.0197940.0192610.0193400.0193402,303,843
Apr 20, 20240.0195560.0198070.0190610.0194480.0194482,131,086
Apr 19, 20240.0197970.0201240.0192040.0195560.0195562,330,552
Apr 18, 20240.0199110.0208410.0195210.0197970.0197972,386,426
Apr 17, 20240.0194170.0202980.0192180.0199110.0199111,505,626
Apr 16, 20240.0210640.0210720.0186560.0194150.0194151,438,952
Apr 15, 20240.0204770.0223630.0203320.0210650.0210651,805,164
Apr 14, 20240.0184460.0218020.0183620.0204770.0204772,083,666
Apr 13, 20240.0204960.0218210.0183160.0184460.0184462,294,789
Apr 12, 20240.0224760.0233250.0204820.0204880.0204882,413,054
Apr 11, 20240.0236300.0238120.0223820.0224750.0224751,755,580
Apr 10, 20240.0227970.0239990.0227010.0236300.0236301,811,482
Apr 09, 20240.0249400.0250060.0226440.0227970.0227972,405,257
Apr 08, 20240.0256100.0257200.0247450.0249400.0249402,771,730
Apr 07, 20240.0269580.0276020.0252080.0256120.0256122,924,676
Apr 06, 20240.0232650.0269580.0232150.0269580.0269582,920,235
Apr 05, 20240.0220820.0254140.0217930.0232640.0232642,664,364
Apr 04, 20240.0251010.0251200.0213560.0220790.0220792,918,674
Apr 03, 20240.0249710.0257850.0243400.0251010.0251012,364,445
Apr 02, 20240.0271960.0274080.0247070.0249710.0249712,245,053
Apr 01, 20240.0265300.0287480.0263980.0271430.0271432,285,527
Mar 31, 20240.0275810.0276890.0255630.0265300.0265302,310,874
Mar 30, 20240.0279300.0279710.0274020.0275810.0275812,840,763
Mar 29, 20240.0284940.0286070.0275790.0279290.0279292,807,887
Mar 28, 20240.0295070.0298900.0282060.0284880.0284882,263,054
Mar 27, 20240.0305840.0311170.0292830.0295100.0295102,452,814
Mar 26, 20240.0319220.0319220.0301440.0305850.0305853,418,877
Mar 25, 20240.0318320.0328070.0315120.0319210.0319213,595,660
Mar 24, 20240.0322830.0322830.0311200.0318310.0318313,562,220
Mar 23, 20240.0311910.0323350.0311860.0322830.0322833,422,880
Mar 22, 20240.0306180.0321030.0306180.0311890.0311893,386,114
Mar 21, 20240.0303880.0332170.0296600.0306180.0306182,920,069
Mar 20, 20240.0303010.0320790.0301880.0303860.0303862,617,704
Mar 19, 20240.0296280.0319690.0293690.0303010.0303013,146,782
Mar 18, 20240.0302070.0312510.0295260.0296850.0296853,129,975
Mar 17, 20240.0300330.0305830.0293560.0302040.0302043,011,485
Mar 16, 20240.0319220.0320520.0300080.0300310.0300313,411,371
Mar 15, 20240.0318850.0321670.0304330.0319180.0319183,112,107
Mar 14, 20240.0322700.0325680.0318040.0318860.0318863,372,156
Mar 13, 20240.0328000.0331780.0320330.0322510.0322513,232,478
Mar 12, 20240.0321220.0343730.0321190.0328000.0328003,174,719
Mar 11, 20240.0318360.0325170.0313000.0321210.0321213,029,646
Mar 10, 20240.0321030.0325890.0317390.0318360.0318363,264,837
Mar 09, 20240.0323070.0326220.0318590.0321030.0321032,952,656
Mar 08, 20240.0327010.0330140.0320040.0323070.0323072,685,280
Mar 07, 20240.0320050.0337820.0317750.0327010.0327012,490,494
Mar 06, 20240.0314830.0328940.0314440.0320050.0320052,014,481
Mar 05, 20240.0344410.0355330.0306500.0314750.0314752,389,868
Mar 04, 20240.0352300.0357620.0334460.0344310.0344313,013,384
Mar 03, 20240.0341210.0362470.0335380.0352320.0352322,912,169
Mar 02, 20240.0321310.0342000.0317920.0341320.0341322,931,126
Mar 01, 20240.0314970.0321790.0314350.0321300.0321302,403,008
Feb 29, 20240.0311850.0324790.0311510.0314990.0314991,923,755
Feb 28, 20240.0324960.0326010.0299690.0311900.0311901,796,732
Feb 27, 20240.0327330.0334000.0323670.0324960.0324962,558,628
Feb 26, 20240.0325490.0327330.0315570.0327310.0327312,331,380
Feb 25, 20240.0325730.0326950.0321220.0325490.0325492,703,296
Feb 24, 20240.0323740.0325750.0321870.0325710.0325712,383,286
Feb 23, 20240.0330450.0331600.0320310.0323670.0323672,500,982
Feb 22, 20240.0327650.0338770.0323730.0330440.0330446,686,032
Feb 21, 20240.0345490.0346730.0322130.0327650.0327656,572,608
Feb 20, 20240.0370760.0373010.0341930.0345470.0345477,213,371
Feb 19, 20240.0343890.0373390.0338070.0370760.0370767,057,664
Feb 18, 20240.0341350.0344360.0333240.0343890.0343896,496,269
Feb 17, 20240.0336150.0344070.0325270.0341360.0341365,506,488
Feb 16, 20240.0325100.0337680.0315010.0336210.0336216,004,710
Feb 15, 20240.0327680.0336970.0321160.0325090.0325095,706,142
Feb 14, 20240.0338970.0342090.0322920.0327670.0327675,703,427
Feb 13, 20240.0340670.0350890.0328960.0338970.0338976,029,802
Feb 12, 20240.0329400.0353030.0326680.0340680.0340686,752,798
Feb 11, 20240.0325840.0331060.0321780.0329380.0329385,629,334
Feb 10, 20240.0320140.0327650.0316140.0325840.0325845,998,308
Feb 09, 20240.0323000.0333090.0320140.0320140.0320145,733,374
Feb 08, 20240.0331530.0341450.0320880.0322990.0322995,984,128
Feb 07, 20240.0315260.0332330.0313920.0331540.0331545,039,930
Feb 06, 20240.0324340.0330100.0314850.0315270.0315274,773,723
Feb 05, 20240.0350720.0352550.0319440.0324340.0324345,916,601
Feb 04, 20240.0354010.0356900.0348120.0350730.0350735,582,017
Feb 03, 20240.0358520.0362240.0350390.0354010.0354015,705,995
Feb 02, 20240.0364610.0368200.0352680.0358510.0358515,670,037
Feb 01, 20240.0372500.0373970.0359630.0364540.0364545,517,649
Jan 31, 20240.0388860.0395030.0368180.0372510.0372516,473,267
Jan 30, 20240.0384570.0391420.0374410.0388860.0388866,605,022
Jan 29, 20240.0378580.0396880.0376250.0384570.0384576,458,927
Jan 28, 20240.0379080.0388380.0373550.0378580.0378585,962,192
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...