Rank 1865
Advanced Browsing Token (ABT)
ABT
Just now
£ 0.1854984489 (-3.12%)
Mkt. Cap.
£ 0
Vol. 24H
ABT 0 (£ 0)
Open 24h
£ 0.1914686434
Low/High 24h
£ 0.1760080926 - £ 0.2381037476
Last trade
ABT 0 ( £ 0) / Bibox
Loading chart ...

Description

Reddit

Code Repositories Github

Website Live Widget For Advanced Browsing Token (ABT)

Advanced Browsing Token (ABT)
0.264540507 GBP (-3.12%)
Rank

1865
MARKET CAP

£ 0
VOLUME (24H)

£ 0

Historical data for Advanced Browsing Token (ABT)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2018-03-01 0.877 0.884 0.855 0.855 17,638.468
2018-03-02 0.855 0.898 0.841 0.862 115,401.895
2018-03-03 0.870 0.877 0.806 0.820 74,963.171
2018-03-04 0.806 0.841 0.799 0.827 27,442.463
2018-03-05 0.792 0.855 0.715 0.722 106,554.883
2018-03-06 0.667 0.701 0.585 0.627 95,584.382
2018-03-07 0.584 0.642 0.539 0.564 60,585.350
2018-03-08 0.587 0.682 0.561 0.605 47,030.400
2018-03-09 0.567 0.592 0.531 0.572 23,436.815
2018-03-10 0.604 0.631 0.574 0.598 16,531.783
2018-03-11 0.579 0.606 0.569 0.586 16,456.410
2018-03-12 0.581 0.583 0.552 0.581 25,356.967
2018-03-13 0.516 0.529 0.494 0.499 33,684.957
2018-03-14 0.497 0.514 0.484 0.504 29,573.896
2018-03-15 0.496 0.514 0.496 0.502 17,863.907
2018-03-16 0.460 0.470 0.443 0.447 15,620.757
2018-03-17 0.437 0.460 0.430 0.449 32,641.122
2018-03-18 0.464 0.527 0.446 0.486 45,750.404
2018-03-19 0.488 0.527 0.465 0.500 98,017.532
2018-03-20 0.503 0.546 0.499 0.531 42,662.065
2018-03-21 0.512 0.539 0.447 0.521 131,706.262
2018-03-22 0.524 0.527 0.458 0.509 133,569.727
2018-03-23 0.487 0.515 0.484 0.492 150,611.297
2018-03-24 0.495 0.513 0.488 0.502 120,829.590
2018-03-25 0.471 0.481 0.440 0.465 101,258.447
2018-03-26 0.429 0.439 0.396 0.435 127,442.050
2018-03-27 0.432 0.485 0.428 0.444 112,061.962
2018-03-28 0.397 0.431 0.378 0.403 93,937.514
2018-03-29 0.413 0.433 0.384 0.406 35,097.264
2018-03-30 0.406 0.423 0.394 0.401 369,969.980
2018-03-31 0.385 0.388 0.369 0.376 474,460.101
2018-04-01 0.381 0.390 0.362 0.379 150,364.611
2018-04-02 0.410 0.422 0.396 0.402 160,560.717
2018-04-03 0.366 0.374 0.333 0.345 196,990.526
2018-04-04 0.348 0.376 0.340 0.368 215,170.888
2018-04-05 0.357 0.375 0.354 0.357 112,763.109
2018-04-06 0.371 0.405 0.359 0.386 126,561.891
2018-04-07 0.401 0.410 0.393 0.399 111,237.030
2018-04-08 0.399 0.417 0.388 0.399 16,316.126
2018-04-09 0.415 0.425 0.407 0.418 14,423.918
2018-04-10 0.433 0.558 0.433 0.555 64,713.514
2018-04-11 0.637 0.655 0.561 0.617 235,260.036
2018-04-12 0.620 0.729 0.597 0.635 338,614.498
2018-04-13 0.645 0.708 0.576 0.615 173,828.346
2018-04-14 0.654 0.708 0.645 0.687 159,502.773
2018-04-15 0.658 0.676 0.592 0.654 165,120.552
2018-04-16 0.643 0.677 0.623 0.637 143,129.527
2018-04-17 0.665 0.693 0.658 0.680 43,012.831
2018-04-18 0.736 0.771 0.692 0.701 153,913.870
2018-04-19 0.764 0.792 0.729 0.743 223,494.314
2018-04-20 0.729 0.806 0.715 0.785 346,068.515
2018-04-21 0.813 1.024 0.778 0.862 494,346.816
2018-04-22 0.891 0.898 0.813 0.848 397,471.703
2018-04-23 0.926 0.968 0.701 0.827 436,306.872
2018-04-24 0.715 0.778 0.610 0.750 435,407.234
2018-04-25 0.806 0.827 0.764 0.806 314,753.991
2018-04-26 0.785 0.785 0.750 0.771 286,889.168
2018-04-27 0.820 1.066 0.792 0.834 328,671.551
2018-04-28 0.841 0.996 0.841 0.954 482,057.024
2018-04-29 0.933 0.996 0.870 0.884 396,001.672
2018-04-30 0.884 0.989 0.848 0.877 343,525.619
2018-05-01 0.898 0.982 0.891 0.933 364,414.041
2018-05-02 1.052 1.122 1.010 1.059 737,704.706
2018-05-03 1.059 1.080 1.017 1.038 798,889.549
2018-05-04 1.080 1.255 1.073 1.164 1,158,965.659
2018-05-05 1.129 1.136 0.940 1.059 1,041,370.442
2018-05-06 1.003 1.045 0.926 0.996 935,295.951
2018-05-07 0.989 1.010 0.947 0.961 768,824.202
2018-05-08 0.961 0.989 0.940 0.982 755,908.840
2018-05-09 0.947 1.003 0.877 0.877 775,493.908
2018-05-10 0.820 0.834 0.715 0.771 770,135.135
2018-05-11 0.778 0.820 0.722 0.771 674,702.810
2018-05-12 0.827 0.848 0.792 0.827 594,297.493
2018-05-13 0.827 0.834 0.764 0.785 612,163.819
2018-05-14 0.764 0.799 0.743 0.743 604,218.794
2018-05-15 0.750 0.757 0.694 0.722 603,833.444
2018-05-16 0.679 0.743 0.674 0.708 527,866.674
2018-05-17 0.743 0.757 0.722 0.736 532,813.598
2018-05-18 0.736 0.884 0.715 0.862 875,006.280
2018-05-19 0.884 0.905 0.841 0.848 726,410.919
2018-05-20 0.827 0.877 0.785 0.792 653,195.108
2018-05-21 0.722 0.729 0.693 0.708 411,834.587
2018-05-22 0.638 0.729 0.605 0.643 410,193.861
2018-05-23 0.670 0.715 0.634 0.668 420,084.168
2018-05-24 0.650 0.652 0.617 0.645 411,859.880
2018-05-25 0.648 0.665 0.628 0.640 471,182.288
2018-05-26 0.621 0.645 0.616 0.634 341,112.790
2018-05-27 0.570 0.607 0.559 0.585 343,983.137
2018-05-28 0.646 0.681 0.635 0.652 416,998.746
2018-05-29 0.641 0.664 0.629 0.636 389,062.175
2018-05-30 0.659 0.683 0.640 0.657 403,902.717
2018-05-31 0.659 0.666 0.642 0.662 376,304.066
2018-06-01 0.675 0.715 0.672 0.682 375,673.931
2018-06-02 0.715 0.736 0.682 0.694 392,483.491
2018-06-03 0.664 0.664 0.612 0.641 1,128,894.317
2018-06-04 0.661 0.729 0.638 0.660 2,459,283.298
2018-06-05 0.658 0.722 0.603 0.645 3,513,803.791
2018-06-06 0.644 0.695 0.631 0.643 4,289,390.722
2018-06-07 0.638 0.644 0.618 0.633 4,170,711.806
2018-06-08 0.625 0.627 0.592 0.600 4,281,077.211
2018-06-09 0.531 0.531 0.477 0.478 3,477,938.526
2018-06-10 0.485 0.511 0.460 0.510 3,678,214.964
2018-06-11 0.474 0.477 0.421 0.436 3,009,524.545
2018-06-12 0.420 0.436 0.409 0.416 3,096,337.464
2018-06-13 0.455 0.510 0.450 0.459 3,452,508.311
2018-06-14 0.429 0.487 0.410 0.470 3,489,707.354
2018-06-15 0.478 0.484 0.463 0.469 3,492,699.396
2018-06-16 0.470 0.473 0.452 0.456 3,218,628.116
2018-06-17 0.475 0.476 0.444 0.460 2,972,879.276
2018-06-18 0.478 0.485 0.449 0.455 3,113,332.761
2018-06-19 0.453 0.463 0.439 0.443 1,820,635.598
2018-06-20 0.435 0.456 0.421 0.427 2,971,798.753
2018-06-21 0.375 0.382 0.357 0.365 2,588,859.880
2018-06-22 0.374 0.375 0.341 0.354 2,502,606.675
2018-06-23 0.340 0.346 0.320 0.335 2,413,684.531
2018-06-24 0.337 0.361 0.323 0.359 584,120.369
2018-06-25 0.335 0.354 0.330 0.331 294,058.689
2018-06-26 0.341 0.348 0.327 0.345 1,757,877.359
2018-06-27 0.328 0.331 0.289 0.297 2,147,810.956
2018-06-28 0.313 0.321 0.306 0.317 2,279,302.648
2018-06-29 0.330 0.350 0.291 0.311 2,162,376.126
2018-06-30 0.310 0.364 0.307 0.357 2,508,091.623
2018-07-01 0.377 0.394 0.338 0.338 2,400,758.769
2018-07-02 0.328 0.380 0.328 0.376 2,593,033.545
2018-07-03 0.378 0.421 0.332 0.398 2,874,983.895
2018-07-04 0.399 0.410 0.351 0.389 2,747,411.742
2018-07-05 0.391 0.440 0.358 0.405 2,824,906.653
2018-07-06 0.413 0.423 0.369 0.407 3,291,888.987
2018-07-07 0.408 0.420 0.368 0.418 2,850,146.132
2018-07-08 0.405 0.408 0.356 0.356 2,511,170.482
2018-07-09 0.327 0.327 0.306 0.326 1,232,156.192
2018-07-10 0.335 0.335 0.297 0.306 2,148,962.210
2018-07-11 0.292 0.300 0.287 0.292 2,160,885.599
2018-07-12 0.300 0.301 0.288 0.292 2,108,772.744
2018-07-13 0.292 0.302 0.232 0.279 1,419,794.483
2018-07-14 0.289 0.308 0.253 0.301 151,511.440
2018-07-15 0.321 0.322 0.275 0.318 2,113,908.890
2018-07-16 0.331 0.366 0.326 0.342 1,044,474.278
2018-07-17 0.329 0.350 0.317 0.339 214,336.624
2018-07-18 0.332 0.332 0.310 0.320 192,508.181
2018-07-19 0.307 0.312 0.288 0.298 171,818.216
2018-07-20 0.306 0.308 0.296 0.300 165,873.112
2018-07-21 0.298 0.303 0.293 0.294 174,613.547
2018-07-22 0.288 0.341 0.249 0.293 2,582,920.561
2018-07-23 0.332 0.390 0.204 0.306 4,770,469.474
2018-07-24 0.301 0.396 0.140 0.345 2,502,205.225
2018-07-25 0.338 0.355 0.207 0.297 3,640,736.797
2018-07-26 0.300 0.303 0.257 0.296 3,742,629.243
2018-07-27 0.295 0.302 0.278 0.301 1,969,376.144
2018-07-28 0.299 0.300 0.276 0.300 4,834,338.142
2018-07-29 0.294 0.294 0.270 0.294 5,379,451.601
2018-07-30 0.278 0.278 0.241 0.256 8,134,151.924
2018-07-31 0.244 0.269 0.193 0.238 10,528,686.269
2018-08-01 0.208 0.264 0.189 0.209 12,745,268.333
2018-08-02 0.213 0.247 0.188 0.217 9,577,385.249
2018-08-03 0.213 0.237 0.178 0.193 5,483,406.671
2018-08-04 0.194 0.198 0.179 0.193 11,390,027.558
2018-08-05 0.191 0.240 0.178 0.213 5,641,315.398
2018-08-06 0.199 0.204 0.166 0.200 4,592,733.235
2018-08-07 0.189 0.189 0.152 0.184 5,283,282.740
2018-08-08 0.192 0.194 0.127 0.150 3,351,941.264
2018-08-09 0.137 0.174 0.114 0.128 3,221,009.916
2018-08-10 0.123 0.168 0.120 0.144 3,502,768.772
2018-08-11 0.144 0.163 0.111 0.141 1,572,504.446
2018-08-12 0.126 0.134 0.099 0.126 218,317.617
2018-08-13 0.123 0.132 0.108 0.125 269,048.429
2018-08-14 0.118 0.127 0.105 0.110 194,362.173
2018-08-15 0.113 0.130 0.099 0.115 271,594.971
2018-08-16 0.128 0.144 0.113 0.129 11,058,209.524
2018-08-17 0.120 0.129 0.107 0.113 5,581,685.670
2018-08-18 0.115 0.124 0.111 0.119 11,315,793.674
2018-08-19 0.107 0.113 0.100 0.108 6,957,568.616
2018-08-20 0.112 0.137 0.105 0.109 4,339,774.925
2018-08-21 0.105 0.131 0.101 0.102 11,525,349.238
2018-08-22 0.104 0.160 0.103 0.107 9,924,892.451
2018-08-23 0.109 0.138 0.107 0.115 3,031,156.720
2018-08-24 0.114 0.125 0.109 0.125 246,459.846
2018-08-25 0.124 0.129 0.109 0.114 229,103.840
2018-08-26 0.120 0.144 0.115 0.139 1,159,751.140
2018-08-27 0.143 0.153 0.126 0.140 668,738.234
2018-08-28 0.137 0.148 0.126 0.135 5,297,198.399
2018-08-29 0.134 0.197 0.129 0.169 10,725,700.061
2018-08-30 0.168 0.200 0.143 0.171 8,508,958.437
2018-08-31 0.180 0.199 0.162 0.180 9,744,015.569
2018-09-01 0.180 0.184 0.158 0.170 10,108,181.221
2018-09-02 0.167 0.170 0.130 0.164 9,852,534.037
2018-09-03 0.162 0.180 0.129 0.165 9,124,587.965
2018-09-04 0.131 0.145 0.125 0.136 3,076,758.327
2018-09-05 0.137 0.168 0.126 0.164 15,635,355.590
2018-09-06 0.154 0.230 0.131 0.222 12,205,772.842
2018-09-07 0.203 0.233 0.161 0.204 7,666,504.941
2018-09-08 0.203 0.236 0.186 0.210 5,137,206.034
2018-09-09 0.211 0.220 0.186 0.206 5,662,567.825
2018-09-10 0.193 0.205 0.169 0.187 6,063,523.272
2018-09-11 0.185 0.189 0.125 0.169 4,381,088.297
2018-09-12 0.191 0.224 0.129 0.195 9,522,625.818
2018-09-13 0.191 0.204 0.156 0.173 17,013,585.205
2018-09-14 0.183 0.189 0.141 0.169 11,175,221.649
2018-09-15 0.167 0.251 0.114 0.169 15,644,886.541
2018-09-16 0.150 0.160 0.124 0.153 18,073,110.283
2018-09-17 0.139 0.173 0.131 0.145 21,007,581.250
2018-09-18 0.146 0.163 0.131 0.143 13,420,014.408
2018-09-19 0.157 0.175 0.142 0.152 20,973,531.243
2018-09-20 0.150 0.172 0.142 0.150 6,545,128.675

Cryptocurrency Converter & Calculator

=