UK markets open in 5 hours 38 minutes

ABBC Coin GBP (ABBC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.011120-0.000011 (-0.10%)
As of 01:21AM UTC. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.0112200.0112560.0111200.0111200.0111201,085,032
07 May 20240.0122570.0122820.0108550.0111440.0111441,116,515
06 May 20240.0126490.0130880.0119420.0122560.0122561,037,773
05 May 20240.0142420.0142820.0121300.0126760.0126761,455,918
04 May 20240.0099810.0146250.0098930.0142420.0142421,598,122
03 May 20240.0096910.0104090.0092290.0099810.0099811,293,858
02 May 20240.0102210.0107680.0092330.0096910.009691982,733
01 May 20240.0115900.0117890.0094880.0102250.0102251,001,519
30 Apr 20240.0116480.0117890.0104950.0115920.0115921,194,365
29 Apr 20240.0120030.0120840.0109940.0116490.0116491,232,315
28 Apr 20240.0123080.0125800.0112810.0120030.0120031,382,530
27 Apr 20240.0128790.0129210.0121300.0123080.0123081,266,274
26 Apr 20240.0133840.0137190.0122570.0128790.0128791,351,614
25 Apr 20240.0144790.0146800.0133090.0133840.0133841,582,990
24 Apr 20240.0153070.0155400.0143340.0144790.0144791,586,238
23 Apr 20240.0156270.0158840.0150620.0153070.0153071,416,438
22 Apr 20240.0157230.0160030.0155720.0156270.0156271,861,563
21 Apr 20240.0158100.0160140.0154110.0157230.0157231,722,926
20 Apr 20240.0159200.0162140.0154780.0158100.0158101,884,188
19 Apr 20240.0159880.0167140.0156530.0159200.0159201,919,152
18 Apr 20240.0156200.0163440.0154620.0159890.0159891,209,010
17 Apr 20240.0169240.0169290.0150080.0156180.0156181,157,584
16 Apr 20240.0164340.0179070.0163190.0169240.0169241,450,343
15 Apr 20240.0148080.0175010.0147400.0164340.0164341,672,317
14 Apr 20240.0164530.0175170.0147030.0148080.0148081,842,170
13 Apr 20240.0179030.0185960.0164420.0164470.0164471,937,108
12 Apr 20240.0188490.0189840.0178280.0179020.0179021,398,356
11 Apr 20240.0179830.0191460.0179090.0188490.0188491,444,965
10 Apr 20240.0197040.0197600.0178630.0179830.0179831,897,339
09 Apr 20240.0202860.0203890.0195900.0197040.0197042,189,791
08 Apr 20240.0213310.0218410.0199460.0202870.0202872,316,624
07 Apr 20240.0184090.0213310.0183690.0213310.0213312,310,677
06 Apr 20240.0174710.0201330.0172380.0184080.0184082,108,215
05 Apr 20240.0198410.0198540.0168570.0174690.0174692,309,231
04 Apr 20240.0198560.0205010.0193690.0198410.0198411,868,937
03 Apr 20240.0216770.0218500.0196500.0198560.0198561,785,174
02 Apr 20240.0209930.0227790.0209000.0216350.0216351,821,712
01 Apr 20240.0218450.0219300.0202460.0209930.0209931,828,548
31 Mar 20240.0221220.0221540.0217030.0218450.0218452,249,930
30 Mar 20240.0225760.0226640.0218620.0221210.0221212,223,987
29 Mar 20240.0233870.0236730.0223480.0225710.0225711,793,051
28 Mar 20240.0242190.0246470.0231940.0233900.0233901,944,093
27 Mar 20240.0252620.0252620.0238680.0242200.0242202,707,409
26 Mar 20240.0252680.0259940.0249460.0252610.0252612,845,487
25 Mar 20240.0256190.0256190.0246960.0252680.0252682,827,708
24 Mar 20240.0247530.0256610.0247490.0256190.0256192,716,356
23 Mar 20240.0241850.0254130.0241850.0247510.0247512,687,180
22 Mar 20240.0237450.0260200.0234170.0241840.0241842,306,483
21 Mar 20240.0238260.0252670.0235980.0237430.0237432,045,400
20 Mar 20240.0232800.0251510.0230830.0238260.0238262,474,400
19 Mar 20240.0237270.0245200.0232020.0233260.0233262,459,416
18 Mar 20240.0235910.0240140.0230590.0237240.0237242,365,458
17 Mar 20240.0250700.0251760.0235710.0235890.0235892,679,578
16 Mar 20240.0250180.0252500.0238920.0250670.0250672,444,128
15 Mar 20240.0252080.0254240.0249300.0250180.0250182,645,821
14 Mar 20240.0256350.0259320.0250330.0251940.0251942,525,118
13 Mar 20240.0250600.0268070.0250570.0256350.0256352,481,208
12 Mar 20240.0247640.0253190.0243500.0250590.0250592,363,533
11 Mar 20240.0249670.0253460.0246940.0247640.0247642,539,622
10 Mar 20240.0251260.0253710.0247780.0249670.0249672,296,357
09 Mar 20240.0255220.0257380.0249800.0251260.0251262,088,412
08 Mar 20240.0251300.0264060.0249450.0255220.0255221,943,711
07 Mar 20240.0247800.0258560.0247600.0251300.0251301,581,741
06 Mar 20240.0271410.0280000.0241270.0247740.0247741,881,089
05 Mar 20240.0278270.0282490.0263390.0271330.0271332,374,685
04 Mar 20240.0269590.0286380.0264980.0278280.0278282,300,185
03 Mar 20240.0253860.0270210.0251180.0269670.0269672,315,816
02 Mar 20240.0249440.0254240.0248800.0253850.0253851,898,561
01 Mar 20240.0246300.0256480.0246050.0249460.0249461,523,556
29 Feb 20240.0256260.0257910.0236760.0246340.0246341,419,079
28 Feb 20240.0258070.0263360.0255170.0256260.0256262,017,719
27 Feb 20240.0256900.0258070.0249010.0258050.0258051,838,074
26 Feb 20240.0256910.0257820.0253350.0256900.0256902,133,571
25 Feb 20240.0255310.0256920.0253860.0256890.0256891,879,712
24 Feb 20240.0260980.0261830.0252550.0255260.0255261,972,385
23 Feb 20240.0259250.0267260.0255950.0260970.0260975,280,515
22 Feb 20240.0273660.0274700.0255470.0259250.0259255,200,596
21 Feb 20240.0294540.0296350.0270840.0273640.0273645,713,531
20 Feb 20240.0272700.0296680.0268010.0294540.0294545,606,764
19 Feb 20240.0270870.0273160.0264430.0272700.0272705,151,437
18 Feb 20240.0266740.0273030.0258110.0270880.0270884,369,536
17 Feb 20240.0258040.0268920.0250030.0266790.0266794,764,888
16 Feb 20240.0260740.0268080.0254920.0258030.0258034,529,113
15 Feb 20240.0269230.0271610.0257280.0260730.0260734,538,342
14 Feb 20240.0269780.0277930.0261130.0269230.0269234,789,225
13 Feb 20240.0260670.0279610.0258450.0269790.0269795,347,736
12 Feb 20240.0258010.0262150.0254790.0260650.0260654,454,746
11 Feb 20240.0253490.0259440.0250330.0258010.0258014,749,628
10 Feb 20240.0255920.0264270.0253490.0253490.0253494,539,846
09 Feb 20240.0262560.0270330.0254300.0255920.0255924,741,452
08 Feb 20240.0250150.0263090.0249150.0262570.0262573,991,483
07 Feb 20240.0258770.0262970.0249940.0250150.0250153,787,711
06 Feb 20240.0277880.0279260.0254230.0258770.0258774,720,560
05 Feb 20240.0280230.0282510.0275960.0277890.0277894,422,699
04 Feb 20240.0283790.0286740.0277360.0280230.0280234,516,740
03 Feb 20240.0286050.0288790.0278330.0283790.0283794,488,277
02 Feb 20240.0293780.0294930.0282050.0286000.0286004,328,833
01 Feb 20240.0306340.0311590.0290240.0293790.0293795,105,310
31 Jan 20240.0302510.0308640.0295590.0306340.0306345,203,264
30 Jan 20240.0298170.0312390.0296250.0302510.0302515,080,766
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...