abbc  (ABBC)
ABBC (ABBC)
$0.103312 -1.5%
0.00001057 BTC -3.4%
237 people like this
Market Cap
?
24 Hour Trading Vol
$31,938,408
24h Low / 24h High
$0.102213 / $0.105773
Circulating Supply
? / ?
ABBC
USD

ABBC BHD (Historical Data)

Date Open Close
2020-04-04 BD0.03592555 N/A
2020-04-03 BD0.03625130 BD0.03592555
2020-04-02 BD0.03526462 BD0.03625130
2020-04-01 BD0.03460753 BD0.03526462
2020-03-31 BD0.03461049 BD0.03460753
2020-03-30 BD0.03230528 BD0.03461049
2020-03-29 BD0.03383797 BD0.03230528
2020-03-28 BD0.03433708 BD0.03383797
2020-03-27 BD0.03628621 BD0.03433708
2020-03-26 BD0.03602938 BD0.03628621
2020-03-25 BD0.03674343 BD0.03602938
2020-03-24 BD0.03684238 BD0.03674343
2020-03-23 BD0.03290508 BD0.03684238
2020-03-22 BD0.03501281 BD0.03290508
2020-03-21 BD0.03773737 BD0.03501281
2020-03-20 BD0.04063570 BD0.03773737
2020-03-19 BD0.03861805 BD0.04063570
2020-03-18 BD0.03752936 BD0.03861805
2020-03-17 BD0.03324338 BD0.03752936
2020-03-16 BD0.03628756 BD0.03324338
2020-03-15 BD0.03844274 BD0.03628756
2020-03-14 BD0.03321459 BD0.03844274
2020-03-13 BD0.02710445 BD0.03321459
2020-03-12 BD0.04206131 BD0.02710445
2020-03-11 BD0.04043870 BD0.04206131
2020-03-10 BD0.04003833 BD0.04043870
2020-03-09 BD0.04174030 BD0.04003833
2020-03-08 BD0.04649971 BD0.04174030
2020-03-07 BD0.04676711 BD0.04649971
2020-03-06 BD0.04903949 BD0.04676711
2020-03-05 BD0.03970920 BD0.04903949
2020-03-04 BD0.03690375 BD0.03970920
2020-03-03 BD0.03582286 BD0.03690375
2020-03-02 BD0.03434872 BD0.03582286
2020-03-01 BD0.03400620 BD0.03434872
2020-02-29 BD0.03456403 BD0.03400620
2020-02-28 BD0.03549867 BD0.03456403
2020-02-27 BD0.03833217 BD0.03549867
2020-02-26 BD0.04173313 BD0.03833217
2020-02-25 BD0.04404491 BD0.04173313
2020-02-24 BD0.04640513 BD0.04404491
2020-02-23 BD0.04437916 BD0.04640513
2020-02-22 BD0.04437730 BD0.04437916
2020-02-21 BD0.04349156 BD0.04437730
2020-02-20 BD0.050183 BD0.04349156
2020-02-19 BD0.04148668 BD0.050183
2020-02-18 BD0.03608468 BD0.04148668
2020-02-17 BD0.03680344 BD0.03608468
2020-02-16 BD0.03690477 BD0.03680344
2020-02-15 BD0.03902320 BD0.03690477
2020-02-14 BD0.03872444 BD0.03902320
2020-02-13 BD0.03990114 BD0.03872444
2020-02-12 BD0.03993644 BD0.03990114
2020-02-11 BD0.03966724 BD0.03993644
2020-02-10 BD0.03926361 BD0.03966724
2020-02-09 BD0.03563042 BD0.03926361
2020-02-08 BD0.03467394 BD0.03563042
2020-02-07 BD0.03585906 BD0.03467394
2020-02-06 BD0.03658733 BD0.03585906
2020-02-05 BD0.03620707 BD0.03658733
2020-02-04 BD0.03774117 BD0.03620707
2020-02-03 BD0.04062473 BD0.03774117
2020-02-02 BD0.03928823 BD0.04062473
2020-02-01 BD0.03836887 BD0.03928823
2020-01-31 BD0.03891736 BD0.03836887
2020-01-30 BD0.04003567 BD0.03891736
2020-01-29 BD0.03663859 BD0.04003567
2020-01-28 BD0.03610855 BD0.03663859
2020-01-27 BD0.03819021 BD0.03610855
2020-01-26 BD0.03693422 BD0.03819021
2020-01-25 BD0.03687956 BD0.03693422
2020-01-24 BD0.03803312 BD0.03687956
2020-01-23 BD0.03880661 BD0.03803312
2020-01-22 BD0.04002244 BD0.03880661
2020-01-21 BD0.03995007 BD0.04002244
2020-01-20 BD0.04026290 BD0.03995007
2020-01-19 BD0.04160767 BD0.04026290
2020-01-18 BD0.04082412 BD0.04160767
2020-01-17 BD0.04025031 BD0.04082412
2020-01-16 BD0.04074540 BD0.04025031
2020-01-15 BD0.03900904 BD0.04074540
2020-01-14 BD0.04314321 BD0.03900904
2020-01-13 BD0.04335911 BD0.04314321
2020-01-12 BD0.04305399 BD0.04335911
2020-01-11 BD0.04481851 BD0.04305399
2020-01-10 BD0.04282782 BD0.04481851
2020-01-09 BD0.04282863 BD0.04282782
2020-01-08 BD0.04404400 BD0.04282863
2020-01-07 BD0.04548789 BD0.04404400
2020-01-06 BD0.04879310 BD0.04548789
2020-01-05 BD0.052605 BD0.04879310
2020-01-04 BD0.053146 BD0.052605
2020-01-03 BD0.053043 BD0.053146
2020-01-02 BD0.055826 BD0.053043
2020-01-01 BD0.055519 BD0.055826
2019-12-31 BD0.055439 BD0.055519
2019-12-30 BD0.056763 BD0.055439
2019-12-29 BD0.056170 BD0.056763
2019-12-28 BD0.055096 BD0.056170
2019-12-27 BD0.054766 BD0.055096
2019-12-26 BD0.057591 BD0.054766
2019-12-25 BD0.058786 BD0.057591
2019-12-24 BD0.058891 BD0.058786
2019-12-23 BD0.064559 BD0.058891
2019-12-22 BD0.063826 BD0.064559
2019-12-21 BD0.064418 BD0.063826
2019-12-20 BD0.066122 BD0.064418
2019-12-19 BD0.068815 BD0.066122
2019-12-18 BD0.064077 BD0.068815
2019-12-17 BD0.067371 BD0.064077
2019-12-16 BD0.071272 BD0.067371
2019-12-15 BD0.068339 BD0.071272
2019-12-14 BD0.069248 BD0.068339
2019-12-13 BD0.061286 BD0.069248
2019-12-12 BD0.061277 BD0.061286
2019-12-11 BD0.061429 BD0.061277
2019-12-10 BD0.062669 BD0.061429
2019-12-09 BD0.063743 BD0.062669
2019-12-08 BD0.062847 BD0.063743
2019-12-07 BD0.063425 BD0.062847
2019-12-06 BD0.064234 BD0.063425
2019-12-05 BD0.064395 BD0.064234
2019-12-04 BD0.063723 BD0.064395
2019-12-03 BD0.065353 BD0.063723
2019-12-02 BD0.068835 BD0.065353
2019-12-01 BD0.067304 BD0.068835
2019-11-30 BD0.068744 BD0.067304
2019-11-29 BD0.066292 BD0.068744
2019-11-28 BD0.068742 BD0.066292
2019-11-27 BD0.068235 BD0.068742
2019-11-26 BD0.066806 BD0.068235
2019-11-25 BD0.067548 BD0.066806
2019-11-24 BD0.074607 BD0.067548
2019-11-23 BD0.074342 BD0.074607
2019-11-22 BD0.075000 BD0.074342
2019-11-21 BD0.079100 BD0.075000
2019-11-20 BD0.077028 BD0.079100
2019-11-19 BD0.074005 BD0.077028
2019-11-18 BD0.080314 BD0.074005
2019-11-17 BD0.080872 BD0.080314
2019-11-16 BD0.081196 BD0.080872
2019-11-15 BD0.083819 BD0.081196
2019-11-14 BD0.086426 BD0.083819
2019-11-13 BD0.087101 BD0.086426
2019-11-12 BD0.087714 BD0.087101
2019-11-11 BD0.091135 BD0.087714
2019-11-10 BD0.085698 BD0.091135
2019-11-09 BD0.081151 BD0.085698
2019-11-08 BD0.078747 BD0.081151
2019-11-07 BD0.084380 BD0.078747
2019-11-06 BD0.090270 BD0.084380
2019-11-05 BD0.093447 BD0.090270
2019-11-04 BD0.092828 BD0.093447
2019-11-03 BD0.094618 BD0.092828
2019-11-02 BD0.095650 BD0.094618
2019-11-01 BD0.097200 BD0.095650
2019-10-31 BD0.095953 BD0.097200
2019-10-30 BD0.096086 BD0.095953
2019-10-29 BD0.103193 BD0.096086
2019-10-28 BD0.109320 BD0.103193
2019-10-27 BD0.114745 BD0.109320
2019-10-26 BD0.113791 BD0.114745
2019-10-25 BD0.102371 BD0.113791
2019-10-24 BD0.099356 BD0.102371
2019-10-23 BD0.105226 BD0.099356
2019-10-22 BD0.104595 BD0.105226
2019-10-21 BD0.112296 BD0.104595
2019-10-20 BD0.099509 BD0.112296
2019-10-19 BD0.088432 BD0.099509
2019-10-18 BD0.081379 BD0.088432
2019-10-17 BD0.080348 BD0.081379
2019-10-16 BD0.081783 BD0.080348
2019-10-15 BD0.083181 BD0.081783
2019-10-14 BD0.083212 BD0.083181
2019-10-13 BD0.081411 BD0.083212
2019-10-12 BD0.081654 BD0.081411
2019-10-11 BD0.086018 BD0.081654
2019-10-10 BD0.086451 BD0.086018
2019-10-09 BD0.082586 BD0.086451
2019-10-08 BD0.082708 BD0.082586
2019-10-07 BD0.073372 BD0.082708
2019-10-06 BD0.078966 BD0.073372
2019-10-05 BD0.079991 BD0.078966
2019-10-04 BD0.079889 BD0.079991
2019-10-03 BD0.079370 BD0.079889
2019-10-02 BD0.079819 BD0.079370
2019-10-01 BD0.081295 BD0.079819
2019-09-30 BD0.081027 BD0.081295
2019-09-29 BD0.082856 BD0.081027
2019-09-28 BD0.080700 BD0.082856
2019-09-27 BD0.074544 BD0.080700
2019-09-26 BD0.064420 BD0.074544
2019-09-25 BD0.065814 BD0.064420
2019-09-24 BD0.078833 BD0.065814
2019-09-23 BD0.089897 BD0.078833
2019-09-22 BD0.091283 BD0.089897
2019-09-21 BD0.093951 BD0.091283
2019-09-20 BD0.071832 BD0.093951
2019-09-19 BD0.056873 BD0.071832
2019-09-18 BD0.04815901 BD0.056873
2019-09-17 BD0.03712141 BD0.04815901
2019-09-16 BD0.03368276 BD0.03712141
2019-09-15 BD0.03230625 BD0.03368276
2019-09-14 BD0.03228673 BD0.03230625
2019-09-13 BD0.03302636 BD0.03228673
2019-09-12 BD0.03264006 BD0.03302636
2019-09-11 BD0.03285355 BD0.03264006
2019-09-10 BD0.03085577 BD0.03285355
2019-09-09 BD0.03124600 BD0.03085577
2019-09-08 BD0.03175724 BD0.03124600
2019-09-07 BD0.03064280 BD0.03175724
2019-09-06 BD0.03177769 BD0.03064280
2019-09-05 BD0.03266488 BD0.03177769
2019-09-04 BD0.03410234 BD0.03266488
2019-09-03 BD0.03398947 BD0.03410234
2019-09-02 BD0.03477584 BD0.03398947
2019-09-01 BD0.03258799 BD0.03477584
2019-08-31 BD0.03298083 BD0.03258799
2019-08-30 BD0.02911805 BD0.03298083
2019-08-29 BD0.03004261 BD0.02911805
2019-08-28 BD0.03239433 BD0.03004261
2019-08-27 BD0.03309522 BD0.03239433
2019-08-26 BD0.04011327 BD0.03309522
2019-08-25 BD0.057749 BD0.04011327
2019-08-24 BD0.03412995 BD0.057749
2019-08-23 BD0.03440246 BD0.03412995
2019-08-22 BD0.03728647 BD0.03440246
2019-08-21 BD0.03798778 BD0.03728647
2019-08-20 BD0.03902965 BD0.03798778
2019-08-19 BD0.03935638 BD0.03902965
2019-08-18 BD0.04103738 BD0.03935638
2019-08-17 BD0.04265590 BD0.04103738
2019-08-16 BD0.04837911 BD0.04265590
2019-08-15 BD0.052481 BD0.04837911
2019-08-14 BD0.066177 BD0.052481
2019-08-13 BD0.080509 BD0.066177
2019-08-12 BD0.057000 BD0.080509
2019-08-11 BD0.059353 BD0.057000
2019-08-10 BD0.060384 BD0.059353
2019-08-09 BD0.060429 BD0.060384
2019-08-08 BD0.065577 BD0.060429
2019-08-07 BD0.068391 BD0.065577
2019-08-06 BD0.079510 BD0.068391
2019-08-05 BD0.04995502 BD0.079510
2019-08-04 BD0.04929786 BD0.04995502
2019-08-03 BD0.04739052 BD0.04929786
2019-08-02 BD0.04833957 BD0.04739052
2019-08-01 BD0.04896534 BD0.04833957
2019-07-31 BD0.052451 BD0.04896534
2019-07-30 BD0.052457 BD0.052451
2019-07-29 BD0.054496 BD0.052457
2019-07-28 BD0.054679 BD0.054496
2019-07-27 BD0.052831 BD0.054679
2019-07-26 BD0.056338 BD0.052831
2019-07-25 BD0.060138 BD0.056338
2019-07-24 BD0.058444 BD0.060138
2019-07-23 BD0.067414 BD0.058444
2019-07-22 BD0.067086 BD0.067414
2019-07-21 BD0.064701 BD0.067086
2019-07-20 BD0.064843 BD0.064701
2019-07-19 BD0.069849 BD0.064843
2019-07-18 BD0.072521 BD0.069849
2019-07-17 BD0.075162 BD0.072521
2019-07-16 BD0.092762 BD0.075162
2019-07-15 BD0.086306 BD0.092762
2019-07-14 BD0.090332 BD0.086306
2019-07-13 BD0.095594 BD0.090332
2019-07-12 BD0.087687 BD0.095594
2019-07-11 BD0.091499 BD0.087687
2019-07-10 BD0.098715 BD0.091499
2019-07-09 BD0.100882 BD0.098715
2019-07-08 BD0.095226 BD0.100882
2019-07-07 BD0.094017 BD0.095226
2019-07-06 BD0.092490 BD0.094017
2019-07-05 BD0.095564 BD0.092490
2019-07-04 BD0.100092 BD0.095564
2019-07-03 BD0.092249 BD0.100092
2019-07-02 BD0.088946 BD0.092249
2019-07-01 BD0.093214 BD0.088946
2019-06-30 BD0.104221 BD0.093214
2019-06-29 BD0.111596 BD0.104221
2019-06-28 BD0.103558 BD0.111596
2019-06-27 BD0.122152 BD0.103558
2019-06-26 BD0.106947 BD0.122152
2019-06-25 BD0.095073 BD0.106947
2019-06-24 BD0.085650 BD0.095073
2019-06-23 BD0.093238 BD0.085650
2019-06-22 BD0.068255 BD0.093238
2019-06-21 BD0.066770 BD0.068255
2019-06-20 BD0.067673 BD0.066770
2019-06-19 BD0.066862 BD0.067673
2019-06-18 BD0.068293 BD0.066862
2019-06-17 BD0.070594 BD0.068293
2019-06-16 BD0.071691 BD0.070594
2019-06-15 BD0.073133 BD0.071691
2019-06-14 BD0.071088 BD0.073133
2019-06-13 BD0.074350 BD0.071088
2019-06-12 BD0.073326 BD0.074350
2019-06-11 BD0.079293 BD0.073326
2019-06-10 BD0.079901 BD0.079293
2019-06-09 BD0.084713 BD0.079901
2019-06-08 BD0.085787 BD0.084713
2019-06-07 BD0.085848 BD0.085787
2019-06-06 BD0.085780 BD0.085848
2019-06-05 BD0.085888 BD0.085780
2019-06-04 BD0.092565 BD0.085888
2019-06-03 BD0.097967 BD0.092565
2019-06-02 BD0.099779 BD0.097967
2019-06-01 BD0.104085 BD0.099779
2019-05-31 BD0.092348 BD0.104085
2019-05-30 BD0.098757 BD0.092348
2019-05-29 BD0.101313 BD0.098757
2019-05-28 BD0.102225 BD0.101313
2019-05-27 BD0.106559 BD0.102225
2019-05-26 BD0.098767 BD0.106559
2019-05-25 BD0.101656 BD0.098767
2019-05-24 BD0.100954 BD0.101656
2019-05-23 BD0.099573 BD0.100954
2019-05-22 BD0.095592 BD0.099573
2019-05-21 BD0.094444 BD0.095592
2019-05-20 BD0.099152 BD0.094444
2019-05-19 BD0.093043 BD0.099152
2019-05-18 BD0.090158 BD0.093043
2019-05-17 BD0.097586 BD0.090158
2019-05-16 BD0.105137 BD0.097586
2019-05-15 BD0.106092 BD0.105137
2019-05-14 BD0.122307 BD0.106092
2019-05-13 BD0.109998 BD0.122307
2019-05-12 BD0.116407 BD0.109998
2019-05-11 BD0.108179 BD0.116407
2019-05-10 BD0.106829 BD0.108179
2019-05-09 BD0.106735 BD0.106829
2019-05-08 BD0.093420 BD0.106735
2019-05-07 BD0.072558 BD0.093420
2019-05-06 BD0.071682 BD0.072558
2019-05-05 BD0.071972 BD0.071682
2019-05-04 BD0.072897 BD0.071972
2019-05-03 BD0.059334 BD0.072897
2019-05-02 BD0.057960 BD0.059334
2019-05-01 BD0.056913 BD0.057960
2019-04-30 BD0.053531 BD0.056913
2019-04-29 BD0.056976 BD0.053531
2019-04-28 BD0.056184 BD0.056976
2019-04-27 BD0.059329 BD0.056184
2019-04-26 BD0.060487 BD0.059329
2019-04-25 BD0.063779 BD0.060487
2019-04-24 BD0.064975 BD0.063779
2019-04-23 BD0.064944 BD0.064975
2019-04-22 BD0.063983 BD0.064944
2019-04-21 BD0.067855 BD0.063983
2019-04-20 BD0.064729 BD0.067855
2019-04-19 BD0.067682 BD0.064729
2019-04-18 BD0.066045 BD0.067682
2019-04-17 BD0.064590 BD0.066045
2019-04-16 BD0.069989 BD0.064590
2019-04-15 BD0.074549 BD0.069989
2019-04-14 BD0.082781 BD0.074549
2019-04-13 BD0.083817 BD0.082781
2019-04-12 BD0.092619 BD0.083817
2019-04-11 BD0.106435 BD0.092619
2019-04-10 BD0.129637 BD0.106435
2019-04-09 BD0.068204 BD0.129637
2019-04-08 BD0.068801 BD0.068204
2019-04-07 BD0.065069 BD0.068801
2019-04-06 BD0.069510 BD0.065069
2019-04-05 BD0.070041 BD0.069510
2019-04-04 BD0.069145 BD0.070041
coingecko (thumbnail mini)
CoinGecko for iOS
coingecko (thumbnail mini)
CoinGecko for Android