Rank 1865
Advanced Browsing Token (ABT)
ABT
Just now
$ 0.139762168 (-8.48%)
Mkt. Cap.
$ 26 M
Vol. 24H
ABT 0 ($ 0)
Open 24h
$ 0.15270528
Low/High 24h
$ 0.125429304 - $ 0.152789
Last trade
ABT 0 ( $ 0) / HuobiPro
Loading chart ...

Reddit

Code Repositories Github

Website Live Widget For Advanced Browsing Token (ABT)

Advanced Browsing Token (ABT)
0.139762168 USD (-8.48%)
Rank

1865
MARKET CAP

$ 26 M
VOLUME (24H)

$ 0

Historical data for Advanced Browsing Token (ABT)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2018-03-01 1.250 1.260 1.220 1.220 25,154.330
2018-03-02 1.220 1.280 1.200 1.230 164,575.370
2018-03-03 1.240 1.250 1.150 1.170 106,905.450
2018-03-04 1.150 1.200 1.140 1.180 39,135.870
2018-03-05 1.130 1.220 1.020 1.030 151,958.590
2018-03-06 0.951 0.999 0.834 0.895 136,313.490
2018-03-07 0.832 0.916 0.769 0.804 86,401.150
2018-03-08 0.837 0.973 0.800 0.862 67,070.350
2018-03-09 0.809 0.844 0.757 0.815 33,423.390
2018-03-10 0.861 0.901 0.819 0.853 23,576.080
2018-03-11 0.825 0.864 0.812 0.836 23,468.590
2018-03-12 0.828 0.832 0.787 0.828 36,161.730
2018-03-13 0.736 0.754 0.705 0.711 48,038.330
2018-03-14 0.708 0.733 0.690 0.719 42,175.520
2018-03-15 0.707 0.733 0.707 0.716 25,475.830
2018-03-16 0.655 0.671 0.632 0.638 22,276.860
2018-03-17 0.623 0.656 0.613 0.640 46,549.710
2018-03-18 0.662 0.751 0.636 0.693 65,244.940
2018-03-19 0.696 0.752 0.664 0.714 139,783.420
2018-03-20 0.717 0.778 0.711 0.757 60,840.640
2018-03-21 0.730 0.769 0.637 0.742 187,827.130
2018-03-22 0.748 0.751 0.653 0.727 190,484.630
2018-03-23 0.695 0.735 0.690 0.702 214,787.720
2018-03-24 0.706 0.732 0.696 0.717 172,315.840
2018-03-25 0.672 0.686 0.627 0.663 144,405.310
2018-03-26 0.612 0.627 0.565 0.620 181,745.910
2018-03-27 0.616 0.691 0.611 0.634 159,812.270
2018-03-28 0.566 0.614 0.539 0.574 133,964.880
2018-03-29 0.589 0.618 0.547 0.579 50,052.430
2018-03-30 0.579 0.603 0.562 0.572 527,616.520
2018-03-31 0.550 0.554 0.527 0.536 676,630.540
2018-04-01 0.544 0.556 0.516 0.541 214,435.920
2018-04-02 0.585 0.601 0.565 0.573 228,976.650
2018-04-03 0.521 0.533 0.476 0.492 280,929.430
2018-04-04 0.496 0.537 0.484 0.524 306,856.560
2018-04-05 0.509 0.536 0.506 0.509 160,812.180
2018-04-06 0.529 0.578 0.512 0.550 180,490.710
2018-04-07 0.572 0.585 0.560 0.569 158,635.830
2018-04-08 0.569 0.595 0.554 0.569 23,268.530
2018-04-09 0.592 0.606 0.580 0.596 20,570.040
2018-04-10 0.617 0.796 0.617 0.792 92,288.350
2018-04-11 0.909 0.934 0.801 0.880 335,505.820
2018-04-12 0.884 1.040 0.851 0.905 482,900.270
2018-04-13 0.920 1.010 0.822 0.877 247,897.700
2018-04-14 0.932 1.010 0.920 0.980 227,467.910
2018-04-15 0.938 0.964 0.844 0.933 235,479.460
2018-04-16 0.917 0.965 0.888 0.908 204,117.920
2018-04-17 0.949 0.989 0.938 0.970 61,340.870
2018-04-18 1.050 1.100 0.986 1.000 219,497.540
2018-04-19 1.090 1.130 1.040 1.060 318,726.650
2018-04-20 1.040 1.150 1.020 1.120 493,530.490
2018-04-21 1.160 1.460 1.110 1.230 704,991.110
2018-04-22 1.270 1.280 1.160 1.210 566,836.900
2018-04-23 1.320 1.380 1.000 1.180 622,219.980
2018-04-24 1.020 1.110 0.870 1.070 620,937.000
2018-04-25 1.150 1.180 1.090 1.150 448,872.650
2018-04-26 1.120 1.120 1.070 1.100 409,134.450
2018-04-27 1.170 1.520 1.130 1.190 468,720.570
2018-04-28 1.200 1.420 1.200 1.360 687,464.560
2018-04-29 1.330 1.420 1.240 1.260 564,740.480
2018-04-30 1.260 1.410 1.210 1.250 489,904.050
2018-05-01 1.280 1.400 1.270 1.330 519,693.160
2018-05-02 1.500 1.600 1.440 1.510 1,052,045.330
2018-05-03 1.510 1.540 1.450 1.480 1,139,301.420
2018-05-04 1.540 1.790 1.530 1.660 1,652,808.230
2018-05-05 1.610 1.620 1.340 1.510 1,485,104.950
2018-05-06 1.430 1.490 1.320 1.420 1,333,831.450
2018-05-07 1.410 1.440 1.350 1.370 1,096,425.040
2018-05-08 1.370 1.410 1.340 1.400 1,078,006.360
2018-05-09 1.350 1.430 1.250 1.250 1,105,936.750
2018-05-10 1.170 1.190 1.020 1.100 1,098,294.570
2018-05-11 1.110 1.170 1.030 1.100 962,197.930
2018-05-12 1.180 1.210 1.130 1.180 847,531.400
2018-05-13 1.180 1.190 1.090 1.120 873,010.680
2018-05-14 1.090 1.140 1.060 1.060 861,680.230
2018-05-15 1.070 1.080 0.989 1.030 861,130.680
2018-05-16 0.969 1.060 0.962 1.010 752,793.990
2018-05-17 1.060 1.080 1.030 1.050 759,848.830
2018-05-18 1.050 1.260 1.020 1.230 1,247,851.970
2018-05-19 1.260 1.290 1.200 1.210 1,035,939.190
2018-05-20 1.180 1.250 1.120 1.130 931,525.660
2018-05-21 1.030 1.040 0.988 1.010 587,319.900
2018-05-22 0.909 1.040 0.863 0.917 584,980.050
2018-05-23 0.956 1.020 0.905 0.953 599,084.680
2018-05-24 0.927 0.929 0.880 0.919 587,355.970
2018-05-25 0.924 0.949 0.895 0.912 671,956.030
2018-05-26 0.885 0.920 0.879 0.904 486,463.100
2018-05-27 0.813 0.865 0.798 0.834 490,556.520
2018-05-28 0.921 0.971 0.905 0.929 594,684.540
2018-05-29 0.914 0.947 0.896 0.906 554,844.020
2018-05-30 0.940 0.974 0.912 0.937 576,008.210
2018-05-31 0.940 0.950 0.915 0.944 536,649.600
2018-06-01 0.963 1.020 0.958 0.972 535,750.960
2018-06-02 1.020 1.050 0.973 0.989 559,723.180
2018-06-03 0.947 0.947 0.872 0.914 1,609,923.300
2018-06-04 0.943 1.040 0.911 0.942 3,507,199.410
2018-06-05 0.939 1.030 0.860 0.919 5,011,057.730
2018-06-06 0.918 0.991 0.899 0.917 6,117,127.140
2018-06-07 0.910 0.918 0.881 0.902 5,947,878.390
2018-06-08 0.891 0.894 0.844 0.855 6,105,271.190
2018-06-09 0.757 0.757 0.681 0.682 4,959,910.050
2018-06-10 0.692 0.728 0.655 0.727 5,245,525.540
2018-06-11 0.677 0.681 0.600 0.622 4,291,901.920
2018-06-12 0.599 0.622 0.584 0.594 4,415,706.370
2018-06-13 0.649 0.727 0.642 0.654 4,923,643.860
2018-06-14 0.612 0.695 0.585 0.670 4,976,693.650
2018-06-15 0.681 0.690 0.661 0.668 4,980,960.620
2018-06-16 0.670 0.674 0.644 0.651 4,590,105.840
2018-06-17 0.678 0.679 0.634 0.656 4,239,641.870
2018-06-18 0.682 0.691 0.640 0.649 4,439,943.470
2018-06-19 0.646 0.660 0.626 0.632 2,596,419.900
2018-06-20 0.620 0.651 0.600 0.608 4,238,100.930
2018-06-21 0.535 0.544 0.510 0.520 3,691,989.390
2018-06-22 0.534 0.535 0.486 0.505 3,568,983.150
2018-06-23 0.485 0.493 0.457 0.477 3,442,170.720
2018-06-24 0.481 0.514 0.461 0.512 833,017.740
2018-06-25 0.478 0.505 0.470 0.472 419,358.950
2018-06-26 0.486 0.496 0.467 0.492 2,506,919.980
2018-06-27 0.468 0.472 0.412 0.423 3,063,006.740
2018-06-28 0.446 0.458 0.437 0.452 3,250,527.870
2018-06-29 0.471 0.500 0.415 0.444 3,083,778.220
2018-06-30 0.443 0.519 0.439 0.510 3,576,805.270
2018-07-01 0.537 0.562 0.482 0.482 3,423,737.210
2018-07-02 0.468 0.542 0.468 0.536 3,697,941.480
2018-07-03 0.539 0.600 0.474 0.568 4,100,032.650
2018-07-04 0.569 0.584 0.501 0.555 3,918,101.200
2018-07-05 0.558 0.628 0.510 0.578 4,028,617.180
2018-07-06 0.588 0.603 0.527 0.581 4,694,583.630
2018-07-07 0.582 0.600 0.525 0.596 4,064,611.360
2018-07-08 0.578 0.581 0.508 0.508 3,581,196.050
2018-07-09 0.466 0.466 0.436 0.464 1,757,185.710
2018-07-10 0.478 0.478 0.424 0.436 3,064,648.550
2018-07-11 0.417 0.428 0.410 0.417 3,081,652.570
2018-07-12 0.428 0.430 0.411 0.417 3,007,334.100
2018-07-13 0.417 0.430 0.331 0.398 2,024,777.860
2018-07-14 0.412 0.440 0.361 0.429 216,071.420
2018-07-15 0.457 0.460 0.393 0.454 3,014,658.790
2018-07-16 0.471 0.522 0.465 0.488 1,489,531.350
2018-07-17 0.469 0.499 0.453 0.483 305,666.810
2018-07-18 0.473 0.474 0.442 0.457 274,537.130
2018-07-19 0.437 0.444 0.411 0.426 245,031.040
2018-07-20 0.436 0.439 0.423 0.429 236,552.690
2018-07-21 0.425 0.432 0.418 0.420 249,017.480
2018-07-22 0.411 0.486 0.355 0.418 3,683,519.290
2018-07-23 0.473 0.556 0.292 0.436 6,803,196.580
2018-07-24 0.429 0.565 0.200 0.492 3,568,410.640
2018-07-25 0.482 0.506 0.295 0.423 5,192,077.690
2018-07-26 0.427 0.432 0.367 0.422 5,337,387.150
2018-07-27 0.421 0.431 0.396 0.429 2,808,539.730
2018-07-28 0.427 0.428 0.394 0.428 6,894,280.090
2018-07-29 0.419 0.420 0.385 0.419 7,671,669.830
2018-07-30 0.397 0.397 0.344 0.365 11,600,165.320
2018-07-31 0.348 0.383 0.276 0.339 15,015,025.840
2018-08-01 0.297 0.377 0.270 0.298 18,176,107.490
2018-08-02 0.303 0.352 0.268 0.309 13,658,369.460
2018-08-03 0.304 0.337 0.254 0.276 7,819,920.810
2018-08-04 0.277 0.283 0.256 0.275 16,243,390.080
2018-08-05 0.273 0.342 0.253 0.304 8,045,115.440
2018-08-06 0.283 0.292 0.236 0.286 6,549,725.810
2018-08-07 0.269 0.269 0.217 0.262 7,534,522.810
2018-08-08 0.274 0.277 0.181 0.214 4,780,224.560
2018-08-09 0.195 0.248 0.162 0.183 4,593,502.540
2018-08-10 0.175 0.240 0.172 0.205 4,995,320.620
2018-08-11 0.205 0.233 0.158 0.201 2,242,558.500
2018-08-12 0.180 0.191 0.141 0.180 311,344.130
2018-08-13 0.176 0.188 0.154 0.178 383,691.660
2018-08-14 0.168 0.182 0.150 0.157 277,181.120
2018-08-15 0.161 0.185 0.141 0.164 387,323.300
2018-08-16 0.182 0.206 0.161 0.184 15,770,182.290
2018-08-17 0.171 0.184 0.153 0.161 7,960,077.110
2018-08-18 0.163 0.176 0.159 0.169 16,137,524.670
2018-08-19 0.153 0.162 0.143 0.154 9,922,232.450
2018-08-20 0.160 0.195 0.150 0.156 6,188,980.370
2018-08-21 0.150 0.187 0.145 0.146 16,436,373.180
2018-08-22 0.148 0.229 0.147 0.152 14,153,951.670
2018-08-23 0.155 0.196 0.153 0.164 4,322,751.700
2018-08-24 0.162 0.178 0.156 0.178 351,477.940
2018-08-25 0.176 0.183 0.156 0.163 326,726.430
2018-08-26 0.171 0.206 0.164 0.198 1,653,928.410
2018-08-27 0.204 0.219 0.179 0.200 953,691.810
2018-08-28 0.195 0.211 0.180 0.193 7,554,368.020
2018-08-29 0.191 0.281 0.184 0.241 15,295,988.450
2018-08-30 0.239 0.286 0.204 0.244 12,134,679.250
2018-08-31 0.256 0.283 0.232 0.256 13,896,002.010
2018-09-01 0.256 0.263 0.226 0.243 14,415,340.940
2018-09-02 0.238 0.243 0.186 0.235 14,050,760.880
2018-09-03 0.232 0.257 0.184 0.235 13,012,632.400
2018-09-04 0.187 0.207 0.179 0.194 4,387,784.440
2018-09-05 0.196 0.239 0.180 0.234 22,297,679.140
2018-09-06 0.219 0.328 0.187 0.317 17,406,729.570
2018-09-07 0.290 0.332 0.229 0.291 10,933,251.010
2018-09-08 0.290 0.337 0.265 0.300 7,326,201.900
2018-09-09 0.301 0.314 0.266 0.293 8,075,423.660
2018-09-10 0.276 0.293 0.241 0.267 8,647,228.750
2018-09-11 0.264 0.269 0.178 0.241 6,247,897.630
2018-09-12 0.272 0.319 0.184 0.278 13,580,276.690
2018-09-13 0.272 0.291 0.222 0.247 24,263,181.080
2018-09-14 0.261 0.270 0.201 0.241 15,937,054.020
2018-09-15 0.238 0.358 0.163 0.241 22,311,271.290
2018-09-16 0.214 0.229 0.177 0.218 25,774,176.470
2018-09-17 0.198 0.246 0.187 0.207 29,959,044.010
2018-09-18 0.209 0.233 0.187 0.203 19,138,367.120
2018-09-19 0.224 0.250 0.203 0.217 29,910,485.080
2018-09-20 0.235 0.277 0.209 0.218 27,619,828.140
2018-09-21 0.211 0.257 0.198 0.228 28,002,673.280
2018-09-22 0.230 0.279 0.201 0.223 2,334,249.440
2018-09-23 0.196 0.261 0.188 0.232 792,950.030
2018-09-24 0.201 0.262 0.181 0.209 571,418.270
2018-09-25 0.246 0.255 0.179 0.229 543,533.670
2018-09-26 0.228 0.272 0.207 0.233 691,150.700
2018-09-27 0.215 0.226 0.207 0.226 1,017,384.460
2018-09-28 0.236 0.236 0.187 0.216 734,216.710
2018-09-29 0.213 0.234 0.187 0.204 612,038.820
2018-09-30 0.212 0.232 0.185 0.194 523,072.130
2018-10-01 0.191 0.231 0.180 0.201 6,793,984.430
2018-10-02 0.204 0.268 0.176 0.257 8,653,126.810
2018-10-03 0.235 0.271 0.220 0.242 1,620,932.880
2018-10-04 0.243 0.249 0.213 0.224 1,792,450.480
2018-10-05 0.221 0.244 0.210 0.231 892,286.070
2018-10-06 0.223 0.238 0.212 0.222 897,849.700
2018-10-07 0.226 0.235 0.215 0.222 565,980.540
2018-10-08 0.220 0.233 0.212 0.214 2,130,231.760
2018-10-09 0.216 0.231 0.212 0.216 824,885.190
2018-10-10 0.189 0.195 0.180 0.193 1,680,844.850
2018-10-11 0.200 0.200 0.165 0.193 1,006,371.690
2018-10-12 0.196 0.203 0.169 0.201 505,707.470
2018-10-13 0.197 0.231 0.168 0.200 562,239.960
2018-10-14 0.217 0.254 0.178 0.225 2,057,969.600
2018-10-15 0.232 0.249 0.180 0.204 668,259.370
2018-10-16 0.205 0.234 0.177 0.210 746,285.480
2018-10-17 0.205 0.230 0.179 0.225 544,083.020
2018-10-18 0.226 0.233 0.198 0.205 377,223.150
2018-10-19 0.203 0.238 0.200 0.208 699,869.900
2018-10-20 0.213 0.239 0.199 0.238 824,525.250
2018-10-21 0.236 0.238 0.198 0.236 1,009,607.680
2018-10-22 0.237 0.237 0.199 0.202 696,666.560
2018-10-23 0.206 0.206 0.198 0.205 1,032,706.440
2018-10-24 0.204 0.205 0.197 0.204 1,388,841.810
2018-10-25 0.206 0.207 0.199 0.206 476,308.790
2018-10-26 0.205 0.206 0.198 0.204 849,204.070
2018-10-27 0.204 0.207 0.197 0.203 297,804.020
2018-10-28 0.195 0.196 0.180 0.196 3,383,159.380
2018-10-29 0.196 0.196 0.163 0.178 731,373.930
2018-10-30 0.170 0.191 0.163 0.164 561,577.480
2018-10-31 0.177 0.183 0.164 0.183 650,491.240
2018-11-01 0.186 0.202 0.168 0.182 571,180.930
2018-11-02 0.180 0.201 0.172 0.201 507,207.940
2018-11-03 0.213 0.213 0.172 0.183 2,582,810.700
2018-11-04 0.181 0.196 0.172 0.177 1,850,729.140
2018-11-05 0.205 0.205 0.170 0.174 1,527,863.130
2018-11-06 0.177 0.200 0.169 0.182 2,260,101.540
2018-11-07 0.177 0.193 0.165 0.170 1,088,596.650
2018-11-08 0.169 0.192 0.164 0.189 1,112,321.590
2018-11-09 0.191 0.194 0.169 0.176 1,141,573.600
2018-11-10 0.176 0.194 0.164 0.177 3,508,769.570
2018-11-11 0.176 0.194 0.164 0.177 2,200,392.160
2018-11-12 0.173 0.190 0.160 0.172 1,128,880.890
2018-11-13 0.151 0.168 0.142 0.168 6,682,918.460
2018-11-14 0.148 0.167 0.132 0.139 6,518,362.770
2018-11-15 0.146 0.160 0.130 0.132 1,056,239.080
2018-11-16 0.132 0.159 0.131 0.139 743,347.560
2018-11-17 0.139 0.162 0.136 0.157 806,124.270
2018-11-18 0.139 0.144 0.104 0.110 2,884,093.950

Cryptocurrency Converter & Calculator

=