Market Cap:

Abncoin Abncoin (ABN)

0.028235 USD
0.00000310 BTC

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
1,912 USD
0 BTC
Volume (24h)
? USD
? BTC
Circulating Supply
67,700 ABN
Total Supply
4,734,367 ABN

Historical data for Abncoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Mar 14, 2018 0.028363 0.029013 0.028129 0.028236 63 1,920
Mar 13, 2018 0.028175 0.029396 0.027509 0.028359 64 1,907
Mar 12, 2018 0.030065 0.030790 0.023088 0.028338 64 2,035
Mar 11, 2018 0.027554 0.030619 0.022268 0.030160 73 1,865
Mar 10, 2018 0.030464 0.030851 0.025024 0.027650 74 2,062
Mar 09, 2018 0.030668 0.031030 0.020880 0.030451 231 2,076
Mar 08, 2018 0.028683 0.030904 0.022664 0.030864 124 1,942
Mar 07, 2018 0.030763 0.031213 0.024991 0.028723 783 2,083
Mar 06, 2018 0.027383 0.030998 0.026146 0.030803 165 1,854
Mar 05, 2018 0.034838 0.035027 0.027991 0.028843 401 2,359
Mar 04, 2018 0.037866 0.037896 0.025060 0.034863 320 2,564
Mar 03, 2018 0.037246 0.038318 0.025233 0.037931 267 2,522
Mar 02, 2018 0.041216 0.041539 0.030412 0.037291 444 2,790
Mar 01, 2018 0.038615 0.043037 0.029462 0.041322 553 2,614
Feb 28, 2018 0.027941 0.043558 0.027774 0.038559 258 1,892
Feb 27, 2018 0.027841 0.043221 0.022745 0.041640 894 1,885
Feb 26, 2018 0.030677 0.033327 0.025029 0.027761 107 2,077
Feb 25, 2018 0.030445 0.031072 0.020230 0.030638 541 2,061
Feb 24, 2018 0.028614 0.032788 0.026261 0.030492 848 1,937
Feb 23, 2018 0.035737 0.035737 0.027397 0.028650 297 2,419
Feb 22, 2018 0.037784 0.038618 0.027299 0.035770 1,132 2,558
Feb 21, 2018 0.038248 0.038319 0.030697 0.037822 286 2,589
Feb 20, 2018 0.033626 0.038746 0.030194 0.031221 221 2,276
Feb 19, 2018 0.039473 0.043105 0.029095 0.033596 411 2,672
Feb 18, 2018 0.038827 0.042854 0.027359 0.039655 912 2,629
Feb 17, 2018 0.038429 0.048321 0.026592 0.038709 955 2,602
Feb 16, 2018 0.047627 0.047897 0.033718 0.038438 2,289 3,224
Feb 15, 2018 0.035721 0.060519 0.035316 0.047831 15,150 2,418
Feb 14, 2018 0.026295 0.035791 0.023632 0.035701 752 1,780
Feb 13, 2018 0.029095 0.036227 0.017715 0.026374 1,286 1,970
Feb 12, 2018 0.021320 0.038563 0.015988 0.029042 1,500 1,443
* Earliest data in range (UTC time)
** Latest data in range (UTC time)