Abncoin Abncoin

0.034888 USD (8.08%)
0.00000295 BTC (2.77%)

Market Cap

2,362 USD
0 BTC

Volume (24h)

1,122 USD
0.09 BTC

Circulating Supply

67,700 ABN

Total Supply

4,734,367 ABN

Historical data for Abncoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 19, 2018 0.025937 0.036653 0.025756 0.036653 1,279 1,756
Jan 18, 2018 0.027068 0.031353 0.020307 0.026212 393 1,833
Jan 17, 2018 0.029241 0.029457 0.017963 0.026964 74 1,980
Jan 16, 2018 0.046735 0.046735 0.024405 0.029390 743 3,164
Jan 15, 2018 0.044079 0.047652 0.030395 0.046677 2,633 2,984
Jan 14, 2018 0.035902 0.044497 0.030083 0.044401 2,892 2,431
Jan 13, 2018 0.024627 0.035965 0.024627 0.035879 3,346 1,667
Jan 12, 2018 0.023482 0.025278 0.022517 0.024656 1,681 1,590
Jan 11, 2018 0.024570 0.026901 0.020061 0.023328 2,491 1,663
Jan 10, 2018 0.026434 0.026492 0.012797 0.024897 3,128 1,790
Jan 09, 2018 0.024698 0.036023 0.006545 0.026399 15,258 1,672
Jan 08, 2018 0.022148 0.024766 0.019935 0.024766 602 1,499
Jan 07, 2018 0.020987 0.023145 0.017650 0.022179 673 1,421
Jan 06, 2018 0.022928 0.024098 0.019491 0.021003 757 1,552
Jan 05, 2018 0.017914 0.023104 0.014371 0.022910 648 1,213
Jan 04, 2018 0.018405 0.021483 0.016763 0.017910 394 1,246
Jan 03, 2018 0.022254 0.023587 0.017270 0.018305 228 1,507
Jan 02, 2018 0.020117 0.022440 0.015322 0.022333 832 1,362
Jan 01, 2018 0.017197 0.020246 0.014657 0.020119 477 1,164
Dec 31, 2017 0.015639 0.018149 0.014542 0.017131 408 1,059
Dec 30, 2017 0.018410 0.018416 0.012766 0.015810 298 1,246
Dec 29, 2017 0.015914 0.019014 0.013184 0.018456 609 1,077
Dec 28, 2017 0.017067 0.017124 0.012400 0.015751 440 1,155
Dec 27, 2017 0.019321 0.020202 0.014280 0.017103 72 1,308
Dec 26, 2017 0.017969 0.020981 0.014538 0.019307 311 1,217
Dec 25, 2017 0.013523 0.018091 0.012036 0.017988 162 916
Dec 24, 2017 0.013730 0.013827 0.012064 0.013384 16 930
Dec 23, 2017 0.012962 0.014718 0.012780 0.013580 15 878
Dec 22, 2017 0.011628 0.014658 0.010461 0.012841 77 787
Dec 21, 2017 0.015824 0.016351 0.011532 0.011588 290 1,071