ABBC Coin Historical Data - ABBCGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
ABBC Coin (Cryptocurrency:ABBCGBP)
ABBC Coin (Cryptocurrency:ABBCGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ABBC Coin	ABBCGBP	Crypto	19,427,616	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000243	-1.54%	0.015597	0.015597	0.015597

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.015793	0.016594	0.015251	0.01584	0.002063 - 1.28

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	18:50:14	193.00	0.015581	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
1,937.67	119,207.95	ABBC	ABBCEUR	ABBCUSD	ABBCBTC

ABBCGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.017898	0.018812	0.014431	484,410.59	-0.002301	-12.85%
1 Month	0.02381	1.28	0.014431	399,672.39	-0.008213	-34.49%
3 Months	0.030801	1.28	0.014431	404,235.33	-0.015204	-49.36%
6 Months	0.027409	1.28	0.002063	613,093.83	-0.011812	-43.10%
1 Year	0.076894	1.28	0.002063	751,460.34	-0.061297	-79.72%
3 Years	0.123244	1.28	0.002063	6,194,790.92	-0.107648	-87.34%
5 Years	0.12648	1.28	0.000785	19,466,375.44	-0.110883	-87.67%

ABBCGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
19 Apr 2024	0.015838	0.000069	0.44%	0.015794	0.016437	0.01525	279,039.00
18 Apr 2024	0.015769	0.000387	2.52%	0.015387	0.016246	0.015124	312,332.00
17 Apr 2024	0.015382	-0.001431	-8.51%	0.016808	0.016937	0.014736	414,067.00
16 Apr 2024	0.016813	0.000942	5.94%	0.018	0.018812	0.016605	1,388,361.00
15 Apr 2024	0.015871	0.001104	7.48%	0.014679	0.017375	0.014431	237,162.00
14 Apr 2024	0.014767	-0.001488	-9.15%	0.016255	0.017408	0.014595	432,858.00
13 Apr 2024	0.016255	-0.001606	-8.99%	0.017898	0.018174	0.01615	327,052.00
12 Apr 2024	0.017861	-0.000694	-3.74%	0.018542	0.01866	0.017285	147,380.00
11 Apr 2024	0.018555	0.000555	3.08%	0.018	0.018812	0.017344	233,525.00
10 Apr 2024	0.018	-0.001208	-6.29%	0.019753	0.020192	0.0175	263,590.00
09 Apr 2024	0.019208	-0.001034	-5.11%	0.04206	0.04764	0.019023	1,021,462.00
08 Apr 2024	0.020242	-0.000396	-1.92%	0.020614	0.021771	0.019594	170,635.00
07 Apr 2024	0.020638	0.002408	13.21%	0.018178	0.020717	0.018116	259,561.00
06 Apr 2024	0.018229	0.001454	8.67%	0.016777	0.019691	0.016673	417,589.00
05 Apr 2024	0.016776	-0.00309	-15.55%	0.019847	0.019872	0.016087	538,598.00
04 Apr 2024	0.019866	0.000072	0.36%	1.21	1.21	0.018953	268,560.00
03 Apr 2024	0.019794	-0.001896	-8.74%	0.021638	0.02167	0.019624	156,579.00
02 Apr 2024	0.02169	0.000971	4.69%	0.04206	0.04764	0.020683	1,071,421.00
01 Apr 2024	0.020719	-0.000744	-3.47%	1.28	1.28	0.019981	201,674.00
31 Mar 2024	0.021464	-0.000114	-0.53%	0.021574	0.022198	0.021448	150,262.00
30 Mar 2024	0.021578	-0.000852	-3.80%	0.022401	0.022968	0.02152	293,502.00
29 Mar 2024	0.02243	-0.001152	-4.89%	0.023131	0.023539	0.022272	306,352.00
28 Mar 2024	0.023582	-0.000116	-0.49%	0.02365	0.024459	0.022566	229,266.00
27 Mar 2024	0.023698	-0.001012	-4.10%	0.02471	1.28	0.02358	259,820.00
26 Mar 2024	0.02471	-0.000385	-1.53%	0.04206	0.04764	0.024526	1,156,694.00
25 Mar 2024	0.025095	0.000069	0.28%	0.025524	0.025632	0.024148	197,803.00
24 Mar 2024	0.025026	0.000823	3.40%	0.024283	0.025513	0.024173	189,724.00
23 Mar 2024	0.024203	-0.000079	-0.33%	0.02381	0.02528	0.023737	265,946.00
22 Mar 2024	0.024282	0.000929	3.98%	0.023331	0.026313	0.022859	609,156.00
21 Mar 2024	0.023353	-0.00002	-0.09%	0.023429	0.025097	0.023323	417,263.00
20 Mar 2024	0.023373	0.000518	2.27%	0.022847	0.025826	0.022225	570,397.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions