Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-21 | $0.0736 | $0.0739 | $0.0762 | $0.0714 |
2023-09-22 | $0.0739 | $0.0734 | $0.0752 | $0.0726 |
2023-09-23 | $0.0734 | $0.0735 | $0.0745 | $0.0724 |
2023-09-24 | $0.0735 | $0.0731 | $0.0742 | $0.0717 |
2023-09-25 | $0.0731 | $0.0734 | $0.0750 | $0.0720 |
2023-09-26 | $0.0734 | $0.0716 | $0.0735 | $0.0706 |
2023-09-27 | $0.0716 | $0.0728 | $0.0738 | $0.0704 |
2023-09-28 | $0.0728 | $0.0757 | $0.0780 | $0.0727 |
2023-09-29 | $0.0757 | $0.0766 | $0.0773 | $0.0740 |
2023-09-30 | $0.0766 | $0.0752 | $0.0775 | $0.0725 |
2023-10-01 | $0.0752 | $0.0759 | $0.0786 | $0.0733 |
2023-10-02 | $0.0759 | $0.0739 | $0.0782 | $0.0731 |
2023-10-03 | $0.0739 | $0.0733 | $0.0751 | $0.0720 |
2023-10-04 | $0.0733 | $0.0714 | $0.0733 | $0.0700 |
2023-10-05 | $0.0714 | $0.0730 | $0.0730 | $0.0700 |
2023-10-06 | $0.0730 | $0.0725 | $0.0741 | $0.0709 |
2023-10-07 | $0.0735 | $0.0728 | $0.0739 | $0.0724 |
2023-10-08 | $0.0718 | $0.0727 | $0.0727 | $0.0709 |
2023-10-09 | $0.0727 | $0.0693 | $0.0727 | $0.0691 |
2023-10-10 | $0.0693 | $0.0706 | $0.0719 | $0.0687 |
2023-10-11 | $0.0706 | $0.0684 | $0.0724 | $0.0652 |
2023-10-12 | $0.0684 | $0.0693 | $0.0708 | $0.0666 |
2023-10-13 | $0.0693 | $0.0690 | $0.0707 | $0.0652 |
2023-10-14 | $0.0690 | $0.0703 | $0.0704 | $0.0661 |
2023-10-15 | $0.0703 | $0.0669 | $0.0705 | $0.0650 |
2023-10-16 | $0.0669 | $0.0687 | $0.0708 | $0.0659 |
2023-10-17 | $0.0687 | $0.0695 | $0.0702 | $0.0668 |
2023-10-18 | $0.0695 | $0.0698 | $0.0705 | $0.0676 |
2023-10-19 | $0.0698 | $0.0689 | $0.0705 | $0.0666 |
2023-10-20 | $0.0689 | $0.0681 | $0.0712 | $0.0657 |
2023-10-21 | $0.0681 | $0.0678 | $0.0700 | $0.0654 |
2023-10-22 | $0.0678 | $0.0679 | $0.0710 | $0.0655 |
2023-10-23 | $0.0679 | $0.0693 | $0.0704 | $0.0659 |
2023-10-24 | $0.0693 | $0.0695 | $0.0715 | $0.0683 |
2023-10-25 | $0.0695 | $0.0714 | $0.0746 | $0.0685 |
2023-10-26 | $0.0714 | $0.0815 | $0.0910 | $0.0710 |
2023-10-27 | $0.0815 | $0.0738 | $0.0832 | $0.0720 |
2023-10-28 | $0.0738 | $0.0749 | $0.0769 | $0.0727 |
2023-10-29 | $0.0749 | $0.0777 | $0.0777 | $0.0736 |
2023-10-30 | $0.0777 | $0.0776 | $0.0780 | $0.0758 |
2023-10-31 | $0.0776 | $0.0846 | $0.0859 | $0.0763 |
2023-11-01 | $0.0846 | $0.0836 | $0.0857 | $0.0792 |
2023-11-02 | $0.0836 | $0.0837 | $0.0860 | $0.0825 |
2023-11-03 | $0.0837 | $0.0812 | $0.0844 | $0.0801 |
2023-11-04 | $0.0806 | $0.0811 | $0.0813 | $0.0804 |
2023-11-05 | $0.0816 | $0.0822 | $0.0833 | $0.0816 |
2023-11-06 | $0.0822 | $0.0855 | $0.0860 | $0.0813 |
2023-11-07 | $0.0855 | $0.0889 | $0.1123000 | $0.0849 |
2023-11-08 | $0.0889 | $0.0862 | $0.0889 | $0.0844 |
2023-11-09 | $0.0862 | $0.0903 | $0.0937 | $0.0859 |
2023-11-10 | $0.0877 | $0.0877 | $0.0890 | $0.0875 |
2023-12-24 | $0.1789000 | $0.2035000 | $0.2485000 | $0.1780000 |
2023-12-25 | $0.2035000 | $0.2005000 | $0.2058000 | $0.1851000 |
2023-12-26 | $0.2005000 | $0.1840000 | $0.2056000 | $0.1790000 |
2023-12-27 | $0.1840000 | $0.2128000 | $0.2251000 | $0.1830000 |
2023-12-28 | $0.2128000 | $0.1905000 | $0.2159000 | $0.1800000 |
2023-12-29 | $0.1905000 | $0.1940000 | $0.2060000 | $0.1848000 |
2023-12-30 | $0.1940000 | $0.1937000 | $0.2008000 | $0.1854000 |
2023-12-31 | $0.1937000 | $0.2140000 | $0.2149000 | $0.1921000 |
2024-01-01 | $0.2140000 | $0.2011000 | $0.2148000 | $0.1927000 |
2024-01-02 | $0.2011000 | $0.2073000 | $0.2096000 | $0.1980000 |
2024-01-03 | $0.2073000 | $0.2152000 | $0.2490000 | $0.1972000 |
2024-01-04 | $0.2152000 | $0.2179000 | $0.2257000 | $0.1957000 |
2024-01-05 | $0.2179000 | $0.2131000 | $0.2236000 | $0.2066000 |
2024-01-06 | $0.2131000 | $0.2372000 | $0.2467000 | $0.2082000 |
2024-01-07 | $0.2372000 | $0.2052000 | $0.2373000 | $0.2002000 |
2024-01-08 | $0.2052000 | $0.2139000 | $0.2255000 | $0.1998000 |
2024-01-09 | $0.2139000 | $0.2018000 | $0.2452000 | $0.1821000 |
2024-01-10 | $0.2018000 | $0.2227000 | $0.2269000 | $0.1994000 |
2024-01-11 | $0.2227000 | $0.2216000 | $0.2277000 | $0.2142000 |
2024-01-12 | $0.2216000 | $0.2057000 | $0.2220000 | $0.2013000 |
2024-01-13 | $0.2057000 | $0.2183000 | $0.2240000 | $0.2019000 |
2024-01-14 | $0.2183000 | $0.2169000 | $0.2400000 | $0.2083000 |
2024-01-15 | $0.2169000 | $0.2121000 | $0.2169000 | $0.1882000 |
2024-01-16 | $0.2121000 | $0.2098000 | $0.2170000 | $0.2098000 |
2024-01-17 | $0.2098000 | $0.2005000 | $0.2106000 | $0.1909000 |
2024-01-18 | $0.2005000 | $0.2098000 | $0.2210000 | $0.1953000 |
2024-01-19 | $0.2098000 | $0.1953000 | $0.2172000 | $0.1950000 |
2024-01-20 | $0.1953000 | $0.2102000 | $0.2134000 | $0.1953000 |
2024-01-21 | $0.2102000 | $0.2088000 | $0.2228000 | $0.2078000 |
2024-01-22 | $0.2088000 | $0.2147000 | $0.2386000 | $0.2000000 |
2024-01-23 | $0.2147000 | $0.2425000 | $0.2800000 | $0.2110000 |
2024-01-24 | $0.2425000 | $0.2226000 | $0.2591000 | $0.2106000 |
2024-01-25 | $0.2226000 | $0.2530000 | $0.2546000 | $0.2205000 |
2024-01-26 | $0.2530000 | $0.2485000 | $0.2600000 | $0.2290000 |
2024-01-27 | $0.2485000 | $0.2568000 | $0.2739000 | $0.2461000 |
2024-01-28 | $0.2568000 | $0.2556000 | $0.2600000 | $0.2357000 |
2024-01-29 | $0.2556000 | $0.2780000 | $0.2948000 | $0.2542000 |
2024-01-30 | $0.2780000 | $0.4075000 | $0.4297000 | $0.2742000 |
2024-01-31 | $0.4075000 | $0.3757000 | $0.4693000 | $0.3600000 |
2024-02-01 | $0.3757000 | $0.3370000 | $0.4000000 | $0.3355000 |
2024-02-02 | $0.3370000 | $0.3599000 | $0.3744000 | $0.3161000 |
2024-02-03 | $0.3599000 | $0.5577000 | $0.6320000 | $0.3563000 |
2024-02-04 | $0.5577000 | $0.8730000 | $0.9900000 | $0.5214000 |
2024-02-05 | $0.8730000 | $1.15 | $1.63 | $0.7650000 |
2024-02-06 | $1.15 | $1.28 | $1.45 | $1.05 |
2024-02-07 | $1.28 | $1.10 | $1.30 | $1.05 |
2024-02-08 | $1.10 | $0.9775000 | $1.12 | $0.8595000 |
2024-02-09 | $0.9775000 | $1.22 | $1.36 | $0.9523000 |
2024-02-10 | $1.22 | $1.14 | $1.23 | $1.07 |
2024-02-11 | $1.14 | $1.13 | $1.16 | $1.03 |
2024-02-12 | $1.13 | $1.12 | $1.15 | $1.03 |
2024-02-13 | $1.12 | $1.06 | $1.13 | $1.03 |
2024-02-14 | $1.06 | $1.13 | $1.30 | $1.04 |
2024-02-15 | $1.13 | $1.21 | $1.25 | $1.12 |
2024-02-16 | $1.21 | $1.18 | $1.22 | $1.14 |
2024-02-17 | $1.18 | $1.17 | $1.19 | $1.17 |
2024-02-18 | $1.08 | $1.09 | $1.13 | $1.07 |
2024-02-19 | $1.09 | $1.10 | $1.11 | $1.05 |
2024-02-20 | $1.10 | $1.08 | $1.11 | $1.06 |
2024-02-21 | $1.08 | $1.40 | $1.56 | $1.08 |
2024-02-22 | $1.40 | $2.25 | $2.40 | $1.35 |
2024-02-23 | $2.25 | $2.03 | $2.40 | $1.90 |
2024-02-24 | $2.03 | $1.90 | $2.04 | $1.76 |
2024-02-25 | $1.90 | $1.99 | $2.25 | $1.88 |
2024-02-26 | $1.99 | $1.93 | $2.09 | $1.88 |
2024-02-27 | $1.93 | $1.80 | $1.94 | $1.64 |
2024-02-28 | $1.80 | $1.72 | $1.84 | $1.60 |
2024-02-29 | $1.72 | $1.96 | $2.38 | $1.70 |
2024-03-01 | $1.96 | $1.84 | $1.99 | $1.75 |
2024-03-02 | $1.84 | $1.73 | $1.89 | $1.67 |
2024-03-03 | $1.73 | $1.74 | $1.88 | $1.68 |
2024-03-04 | $1.74 | $1.74 | $1.77 | $1.62 |
2024-03-05 | $1.74 | $1.59 | $1.75 | $1.54 |
2024-03-06 | $1.59 | $1.68 | $1.89 | $1.47 |
2024-03-07 | $1.68 | $1.62 | $1.78 | $1.58 |
2024-03-08 | $1.62 | $1.55 | $1.69 | $1.53 |
2024-03-09 | $1.55 | $1.57 | $1.57 | $1.55 |
2024-03-10 | $1.70 | $1.67 | $1.89 | $1.62 |
2024-03-11 | $1.67 | $1.69 | $1.76 | $1.62 |
2024-03-12 | $1.69 | $1.67 | $1.74 | $1.60 |
2024-03-13 | $1.67 | $1.72 | $1.76 | $1.62 |
2024-03-14 | $1.72 | $1.64 | $1.76 | $1.58 |
2024-03-15 | $1.64 | $1.59 | $1.64 | $1.50 |
2024-03-16 | $1.59 | $1.79 | $1.80 | $1.42 |
2024-03-17 | $1.79 | $1.57 | $1.79 | $1.51 |
2024-03-18 | $1.57 | $1.63 | $1.68 | $1.53 |
2024-03-19 | $1.63 | $1.54 | $1.81 | $1.45 |
2024-03-20 | $1.54 | $1.64 | $1.65 | $1.52 |
2024-03-21 | $1.64 | $1.82 | $1.88 | $1.56 |
2024-03-22 | $1.82 | $1.66 | $1.88 | $1.62 |
2024-03-23 | $1.66 | $1.63 | $1.72 | $1.60 |
2024-03-24 | $1.63 | $1.64 | $1.67 | $1.55 |
2024-03-25 | $1.64 | $1.65 | $1.71 | $1.61 |
2024-03-26 | $1.65 | $1.80 | $1.88 | $1.65 |
2024-03-27 | $1.80 | $1.92 | $2.05 | $1.73 |
2024-03-28 | $1.92 | $2.00 | $2.11 | $1.85 |
2024-03-29 | $2.00 | $2.00 | $2.07 | $1.94 |
2024-03-30 | $2.00 | $1.93 | $2.03 | $1.90 |
2024-03-31 | $1.93 | $1.84 | $1.93 | $1.80 |
2024-04-01 | $1.84 | $1.77 | $1.92 | $1.75 |
2024-04-02 | $1.77 | $1.71 | $1.83 | $1.64 |
2024-04-03 | $1.71 | $2.06 | $2.29 | $1.66 |
2024-04-04 | $2.06 | $2.06 | $2.29 | $1.90 |
2024-04-05 | $2.06 | $2.24 | $2.29 | $1.95 |
2024-04-06 | $2.24 | $2.42 | $2.56 | $2.08 |
2024-04-07 | $2.42 | $2.86 | $2.89 | $2.31 |
2024-04-08 | $2.86 | $2.90 | $3.00 | $2.58 |
2024-04-09 | $2.90 | $2.95 | $3.00 | $2.70 |
2024-04-10 | $2.95 | $2.69 | $3.05 | $2.64 |
2024-04-11 | $2.69 | $2.73 | $2.79 | $2.56 |
2024-04-12 | $2.73 | $2.51 | $2.75 | $2.22 |
2024-04-13 | $2.51 | $2.27 | $2.84 | $2.10 |
2024-04-14 | $2.26 | $2.35 | $2.40 | $1.96 |
2024-04-15 | $2.35 | $2.20 | $2.40 | $2.09 |
2024-04-16 | $2.20 | $2.09 | $2.23 | $2.00 |
2024-04-17 | $2.09 | $2.13 | $2.37 | $1.96 |
2024-04-18 | $2.13 | $2.18 | $2.33 | $2.05 |
2024-04-19 | $2.18 | $2.13 | $2.30 | $2.04 |
2024-04-20 | $2.13 | $2.29 | $2.33 | $2.13 |
2024-04-21 | $2.29 | $2.35 | $2.39 | $2.23 |
2024-04-22 | $2.35 | $2.36 | $2.42 | $2.18 |
2024-04-23 | $2.36 | $2.21 | $2.38 | $2.21 |
2024-04-24 | $2.21 | $2.17 | $2.30 | $2.13 |
2024-04-25 | $2.17 | $2.14 | $2.19 | $2.12 |
2024-04-26 | $2.14 | $2.31 | $2.59 | $2.14 |
2024-04-27 | $2.31 | $2.31 | $2.36 | $2.16 |
2024-04-28 | $2.31 | $2.31 | $2.50 | $2.28 |
2024-04-29 | $2.31 | $2.22 | $2.32 | $2.14 |
2024-04-30 | $2.22 | $2.24 | $2.64 | $2.13 |
2024-05-01 | $2.24 | $2.26 | $2.26 | $2.24 |
2024-05-02 | $2.47 | $3.01 | $3.05 | $2.45 |
2024-05-03 | $3.01 | $3.51 | $3.80 | $2.85 |
2024-05-04 | $3.51 | $3.35 | $3.83 | $3.23 |
2024-05-05 | $3.35 | $3.20 | $3.46 | $3.12 |
2024-05-06 | $3.20 | $3.30 | $3.48 | $3.12 |
2024-05-07 | $3.30 | $3.10 | $3.32 | $3.06 |
2024-05-08 | $3.10 | $3.21 | $3.46 | $2.96 |
2024-05-09 | $3.21 | $3.20 | $3.30 | $3.02 |
2024-05-10 | $3.20 | $3.03 | $3.26 | $2.77 |
2024-05-11 | $3.03 | $3.02 | $3.13 | $2.95 |
2024-05-12 | $3.02 | $2.95 | $3.05 | $2.90 |
2024-05-13 | $2.95 | $3.18 | $3.60 | $2.85 |
2024-05-14 | $3.18 | $3.98 | $4.00 | $3.12 |
2024-05-15 | $3.98 | $3.77 | $4.15 | $3.63 |
2024-05-16 | $3.77 | $4.14 | $4.26 | $3.67 |
2024-05-17 | $4.14 | $4.18 | $4.45 | $3.80 |
2024-05-18 | $4.18 | $4.04 | $4.26 | $3.94 |
2024-05-19 | $4.04 | $4.22 | $4.59 | $3.95 |
2024-05-20 | $4.22 | $4.34 | $4.60 | $4.13 |
2024-05-21 | $4.35 | $4.67 | $4.73 | $4.30 |
2024-05-22 | $4.67 | $4.39 | $4.70 | $4.36 |
2024-05-23 | $4.39 | $4.11 | $4.47 | $4.00 |
2024-05-24 | $4.11 | $4.01 | $4.12 | $3.93 |
2024-05-25 | $4.01 | $4.21 | $4.60 | $3.95 |
2024-05-26 | $4.21 | $4.16 | $4.53 | $4.12 |
2024-05-27 | $4.16 | $4.23 | $4.29 | $4.08 |
2024-05-28 | $4.23 | $3.99 | $4.25 | $3.95 |
2024-05-29 | $3.99 | $4.06 | $4.26 | $3.95 |
2024-05-30 | $4.06 | $4.06 | $4.20 | $4.01 |
2024-05-31 | $4.06 | $4.08 | $4.13 | $3.95 |
2024-06-01 | $4.08 | $3.98 | $4.11 | $3.89 |
2024-06-02 | $3.98 | $3.89 | $4.01 | $3.80 |
2024-06-03 | $3.89 | $3.74 | $3.92 | $3.52 |
2024-06-04 | $3.74 | $3.74 | $3.75 | $3.74 |
2024-06-06 | $4.07 | $3.97 | $4.08 | $3.85 |
2024-06-07 | $3.97 | $3.98 | $3.98 | $3.97 |
2024-06-08 | $3.64 | $3.65 | $3.76 | $3.53 |
2024-06-09 | $3.65 | $3.67 | $3.72 | $3.47 |
2024-06-10 | $3.67 | $3.48 | $3.68 | $3.46 |
2024-06-11 | $3.48 | $3.14 | $3.48 | $2.80 |
2024-06-12 | $3.14 | $3.08 | $3.20 | $2.97 |
2024-06-13 | $3.08 | $2.83 | $3.14 | $2.82 |
2024-06-14 | $2.83 | $2.54 | $2.84 | $2.34 |
2024-06-15 | $2.54 | $3.40 | $3.54 | $2.40 |
2024-06-16 | $3.40 | $3.14 | $3.46 | $3.03 |
2024-06-17 | $3.14 | $2.95 | $3.21 | $2.85 |
2024-06-18 | $2.95 | $2.86 | $3.04 | $2.60 |
2024-06-19 | $2.86 | $2.76 | $3.00 | $2.72 |
2024-06-20 | $2.76 | $2.67 | $2.88 | $2.64 |
2024-06-21 | $2.67 | $2.76 | $3.08 | $2.53 |
2024-06-22 | $2.76 | $2.77 | $2.97 | $2.71 |
2024-06-23 | $2.77 | $2.68 | $2.90 | $2.68 |
2024-06-24 | $2.68 | $2.66 | $2.70 | $2.66 |
Pair | Exchange |
---|---|
ABT/BTC | bibox |
ABT/ETH | bibox |
ABT/KRW | bithumb |
ABT/USDT | bithumbglobal |
ABT/THB | bitkub |
ABT/BTC | bitmart |
ABT/ETH | bitmart |
ABT/BTC | bittrex |
ABT/USD | coinbase |
ABT/ETH | coinbene |
ABT/USDT | coinbene |
ABT/ETH | ddex |
ABT/WETH | ddex |
ABT/ETH | ethermium |
ABT/ETH | gateio |
ABT/USDT | gateio |
ABT/BTC | huobikorea |
ABT/ETH | huobikorea |
ABT/BTC | huobipro |
ABT/ETH | huobipro |
ABT/USDT | huobipro |
ABT/ETH | idex |
ABT/BTC | kucoin |
ABT/ETH | kucoin |
ABT/USDT | latoken |
ABT/BTC | lbank |
ABT/ETH | lbank |
ABT/BTC | livecoin |
ABT/ETH | livecoin |
ABT/BTC | okex |
ABT/ETH | okex |
ABT/USDT | okex |
ABT decentralized browsing web services protocol allows browsers and apps to provide tools for safer and smarter use of internet: secured Digital ID, login, bookmarks, domains and subscription services.The Advanced Browsing Token (ABT) is an Ethereum-based token used for all transactions within the protocol.
Full Name | Advanced Browsing Token (ABT) |
---|---|
Start Date | N/A |
Algorithm | N/A |
Proof Type | N/A |
Website | https://www.addaps.com |
@addaps_com | |
N/A | |
N/A | |
Block Number | N/A |
Block Time | N/A |
Block Reward | N/A |
Total Coins Mined | 98,554,305 ABT |
Previous Total Coins Mined | N/A |
Net Hashes Per Second | N/A |
ABT decentralized browsing web services protocol allows browsers and apps to provide tools for safer and smarter use of internet: secured Digital ID, login, bookmarks, domains and subscription services.The Advanced Browsing Token (ABT) is an Ethereum-based token used for all transactions within the protocol.
Team:
The ABT ICO started on the 24th of October 2017 and will last until the 31st of December 2018. The ICO token allocation represents 80% of the total token supply and will be available for a 0.000333 ETH starting price. Users can participate with ETH and BTC
Token Reserve Split (16.7%):
The ABT ICO will feature a bonus and bounty campaign.
ICO Status | Upcoming |
---|---|
Token Supply | 300000000 |
Start Date | 2017-12-23 |
End Date | 2018-01-31 |
Fund Raised (BTC) | 1000 ETH |
Fund Raised (USD) | 365660 |
Start Price (USD) | 0.000333333333 |
Security Audit Company | N/A |
ICO Legal Form | LLC |
ICO Jurisdiction | Gibraltar |
Legal Advisers | Isolas (Gibraltar) |
Blog | http://medium.com/@febrero.daniel/ |
White Paper | http://abtoken.io/assets/docs/wp.pdf |