Market [unlinked] / [unlinked]
Identifier on Bibox: 4DOT_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-12 |
4.2448 |
40,975.0000 |
4.1914 |
4.1905 |
4.2986 |
4.2982 |
| 2024-09-11 |
4.2179 |
40,856.0000 |
4.2515 |
4.0615 |
4.2570 |
4.1843 |
| 2024-09-10 |
4.2613 |
31,010.0000 |
4.2865 |
4.1992 |
4.2882 |
4.2362 |
| 2024-09-09 |
4.2417 |
39,695.0000 |
4.1616 |
4.1127 |
4.3379 |
4.3218 |
| 2024-09-08 |
4.1097 |
34,049.0000 |
4.0798 |
4.0599 |
4.1994 |
4.1396 |
| 2024-09-07 |
4.0221 |
34,435.0000 |
3.9594 |
3.9352 |
4.1326 |
4.0848 |
| 2024-09-06 |
3.9860 |
35,246.0000 |
4.0225 |
3.9248 |
4.0945 |
3.9494 |
| 2024-09-05 |
4.0678 |
36,062.0000 |
4.1130 |
3.9735 |
4.1267 |
4.0226 |
| 2024-09-04 |
4.1024 |
37,729.0000 |
4.0610 |
3.8749 |
4.1962 |
4.1438 |
| 2024-09-03 |
4.1611 |
34,109.0000 |
4.2083 |
4.0970 |
4.2815 |
4.1139 |
| 2024-09-02 |
4.1403 |
41,316.0000 |
4.0717 |
4.0545 |
4.2320 |
4.2089 |
| 2024-09-01 |
4.2334 |
34,524.0000 |
4.2589 |
4.1020 |
4.2589 |
4.2079 |
| 2024-08-31 |
4.2659 |
42,539.0000 |
4.2771 |
4.2184 |
4.3173 |
4.2546 |
| 2024-08-30 |
4.2480 |
37,911.0000 |
4.2530 |
4.1034 |
4.3337 |
4.2429 |
| 2024-08-29 |
4.2367 |
36,961.0000 |
4.2551 |
4.1936 |
4.4036 |
4.2183 |
| 2024-08-28 |
4.3054 |
32,473.0000 |
4.3807 |
4.1683 |
4.4513 |
4.2300 |
| 2024-08-27 |
4.4140 |
40,099.0000 |
4.5586 |
4.2446 |
4.6585 |
4.2693 |
| 2024-08-26 |
4.6871 |
35,940.0000 |
4.8194 |
4.5403 |
4.8650 |
4.5549 |
| 2024-08-25 |
4.9242 |
40,571.0000 |
4.9814 |
4.7489 |
4.9917 |
4.8670 |
| 2024-08-24 |
4.9278 |
41,755.0000 |
4.8916 |
4.8455 |
5.0996 |
4.9640 |
| 2024-08-23 |
4.7827 |
34,639.0000 |
4.6900 |
4.6845 |
4.8843 |
4.8754 |
| 2024-08-22 |
4.6533 |
42,156.0000 |
4.6639 |
4.5961 |
4.7129 |
4.6427 |
| 2024-08-21 |
4.5967 |
34,926.0000 |
4.5236 |
4.4925 |
4.6895 |
4.6698 |
| 2024-08-20 |
4.4841 |
30,731.0000 |
4.4812 |
4.4564 |
4.6021 |
4.4870 |
| 2024-08-19 |
4.4290 |
34,477.0000 |
4.3883 |
4.3459 |
4.5025 |
4.4697 |
| 2024-08-18 |
4.4282 |
39,086.0000 |
4.3693 |
4.3459 |
4.5243 |
4.4871 |
| 2024-08-17 |
4.3255 |
32,001.0000 |
4.2926 |
4.2754 |
4.3675 |
4.3585 |
| 2024-08-16 |
4.3111 |
36,213.0000 |
4.2784 |
4.2137 |
4.3863 |
4.3439 |
| 2024-08-15 |
4.3198 |
35,477.0000 |
4.3837 |
4.2539 |
4.4801 |
4.2560 |
| 2024-08-14 |
4.4608 |
39,915.0000 |
4.5471 |
4.3505 |
4.5534 |
4.3745 |
| 2024-08-13 |
4.5688 |
41,235.0000 |
4.5883 |
4.3997 |
4.6153 |
4.5494 |
| 2024-08-12 |
4.5414 |
42,968.0000 |
4.4957 |
4.4523 |
4.6798 |
4.5871 |
| 2024-08-11 |
4.6721 |
34,957.0000 |
4.7537 |
4.5905 |
4.8272 |
4.5905 |
| 2024-08-10 |
4.7730 |
41,104.0000 |
4.7830 |
4.7249 |
4.8299 |
4.7630 |
| 2024-08-09 |
4.8571 |
33,573.0000 |
4.8804 |
4.7314 |
4.9241 |
4.8338 |
| 2024-08-08 |
4.6685 |
38,208.0000 |
4.5785 |
4.4817 |
4.8237 |
4.7585 |
| 2024-08-07 |
4.5395 |
42,526.0000 |
4.5102 |
4.4027 |
4.6401 |
4.5688 |
| 2024-08-06 |
4.3848 |
34,180.0000 |
4.1989 |
4.1939 |
4.6022 |
4.5707 |
| 2024-08-05 |
4.4627 |
41,114.0000 |
4.6886 |
3.6015 |
4.7241 |
4.2369 |
| 2024-08-04 |
4.8713 |
29,415.0000 |
5.0438 |
4.6868 |
5.0957 |
4.6989 |
| 2024-08-03 |
5.1459 |
24,823.0000 |
5.1231 |
5.0010 |
5.2071 |
5.1688 |
| 2024-08-02 |
5.2246 |
42,670.0000 |
5.3417 |
5.0016 |
5.3689 |
5.1075 |
| 2024-08-01 |
5.3634 |
42,089.0000 |
5.3893 |
5.0294 |
5.4212 |
5.3375 |
| 2024-07-31 |
5.4499 |
36,977.0000 |
5.5206 |
5.3426 |
5.5561 |
5.3792 |
| 2024-07-30 |
5.5878 |
43,045.0000 |
5.6524 |
5.4840 |
5.7212 |
5.5231 |
| 2024-07-29 |
5.7050 |
36,646.0000 |
5.7214 |
5.6579 |
5.8777 |
5.6885 |
| 2024-07-28 |
5.7754 |
33,962.0000 |
5.8260 |
5.6740 |
5.8438 |
5.7248 |
| 2024-07-27 |
5.8520 |
35,811.0000 |
5.8678 |
5.7755 |
5.9412 |
5.8363 |
| 2024-07-26 |
5.8069 |
34,007.0000 |
5.7570 |
5.7287 |
5.8921 |
5.8569 |
| 2024-07-25 |
5.7437 |
31,870.0000 |
5.7492 |
5.5654 |
5.7788 |
5.7381 |