Market [unlinked] / [unlinked]
Identifier on Bibox: 4DOT_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
5.2871 |
36,672.0000 |
5.3535 |
5.0572 |
5.4861 |
5.2207 |
| 2023-11-16 |
5.5144 |
32,915.0000 |
5.5643 |
5.4230 |
5.7975 |
5.4644 |
| 2023-11-15 |
5.3831 |
39,766.0000 |
5.1971 |
5.1861 |
5.6372 |
5.5692 |
| 2023-11-14 |
5.2446 |
35,275.0000 |
5.3495 |
5.0111 |
5.5226 |
5.1396 |
| 2023-11-13 |
5.5983 |
36,473.0000 |
5.7085 |
5.4301 |
5.8850 |
5.4882 |
| 2023-11-12 |
5.6432 |
40,397.0000 |
5.5560 |
5.3534 |
5.8562 |
5.7303 |
| 2023-11-11 |
5.4196 |
34,355.0000 |
5.3000 |
5.0984 |
5.5903 |
5.5392 |
| 2023-11-10 |
5.1870 |
40,056.0000 |
5.0890 |
4.9893 |
5.2890 |
5.2851 |
| 2023-11-09 |
4.9823 |
32,496.0000 |
5.0330 |
4.5022 |
5.2600 |
4.9316 |
| 2023-11-08 |
4.9817 |
38,227.0000 |
4.9270 |
4.8602 |
5.0907 |
5.0364 |
| 2023-11-07 |
4.9605 |
38,648.0000 |
4.9673 |
4.7208 |
5.0035 |
4.9538 |
| 2023-11-06 |
4.8770 |
41,459.0000 |
4.7630 |
4.6792 |
4.9914 |
4.9911 |
| 2023-11-05 |
4.7513 |
31,604.0000 |
4.6834 |
4.6548 |
4.9070 |
4.8192 |
| 2023-11-04 |
4.6352 |
36,616.0000 |
4.6109 |
4.5859 |
4.7783 |
4.6595 |
| 2023-11-03 |
4.6215 |
37,279.0000 |
4.6301 |
4.4585 |
4.6420 |
4.6129 |
| 2023-11-02 |
4.6706 |
41,610.0000 |
4.7290 |
4.5190 |
4.7960 |
4.6122 |
| 2023-11-01 |
4.5622 |
35,431.0000 |
4.4501 |
4.3229 |
4.7528 |
4.6743 |
| 2023-10-31 |
4.4739 |
35,250.0000 |
4.5240 |
4.2801 |
4.6023 |
4.4238 |
| 2023-10-30 |
4.3288 |
36,900.0000 |
4.3161 |
4.2345 |
4.3782 |
4.3415 |
| 2023-10-29 |
4.2334 |
35,835.0000 |
4.1818 |
4.1297 |
4.3001 |
4.2850 |
| 2023-10-28 |
4.1639 |
39,493.0000 |
4.1353 |
4.1316 |
4.2244 |
4.1925 |
| 2023-10-27 |
4.1562 |
32,852.0000 |
4.2345 |
4.0575 |
4.2366 |
4.0778 |
| 2023-10-26 |
4.2620 |
42,391.0000 |
4.2916 |
4.1574 |
4.4482 |
4.2323 |
| 2023-10-25 |
4.2436 |
32,633.0000 |
4.1894 |
4.1409 |
4.3547 |
4.2978 |
| 2023-10-24 |
4.2511 |
38,142.0000 |
4.3579 |
4.1160 |
4.4212 |
4.1442 |
| 2023-10-23 |
4.0818 |
36,006.0000 |
3.9666 |
3.9203 |
4.1994 |
4.1970 |
| 2023-10-22 |
3.9008 |
39,929.0000 |
3.9086 |
3.8120 |
3.9529 |
3.8930 |
| 2023-10-21 |
3.8237 |
36,821.0000 |
3.7185 |
3.7077 |
3.9771 |
3.9289 |
| 2023-10-20 |
3.6848 |
42,925.0000 |
3.6494 |
3.6386 |
3.8034 |
3.7203 |
| 2023-10-19 |
3.6481 |
35,213.0000 |
3.6543 |
3.5787 |
3.6591 |
3.6418 |
| 2023-10-18 |
3.6639 |
41,166.0000 |
3.6710 |
3.6305 |
3.7223 |
3.6569 |
| 2023-10-17 |
3.7176 |
34,331.0000 |
3.7762 |
3.6389 |
3.7790 |
3.6590 |
| 2023-10-16 |
3.7666 |
38,462.0000 |
3.7523 |
3.7377 |
3.8914 |
3.7809 |
| 2023-10-15 |
3.7462 |
35,099.0000 |
3.7346 |
3.7077 |
3.7754 |
3.7578 |
| 2023-10-14 |
3.7300 |
39,357.0000 |
3.7206 |
3.7186 |
3.7615 |
3.7393 |
| 2023-10-13 |
3.7144 |
38,874.0000 |
3.6763 |
3.6678 |
3.7726 |
3.7526 |
| 2023-10-12 |
3.7000 |
37,665.0000 |
3.7403 |
3.6256 |
3.7409 |
3.6596 |
| 2023-10-11 |
3.7666 |
33,527.0000 |
3.8111 |
3.7016 |
3.8232 |
3.7221 |
| 2023-10-10 |
3.8440 |
33,112.0000 |
3.8795 |
3.7995 |
3.8944 |
3.8085 |
| 2023-10-09 |
3.9328 |
40,128.0000 |
4.0119 |
3.7622 |
4.0293 |
3.8536 |
| 2023-10-08 |
4.0327 |
41,701.0000 |
4.0517 |
4.0014 |
4.0714 |
4.0137 |
| 2023-10-07 |
4.0614 |
38,435.0000 |
4.0693 |
4.0447 |
4.1119 |
4.0536 |
| 2023-10-06 |
4.0517 |
32,148.0000 |
4.0223 |
3.9989 |
4.0842 |
4.0811 |
| 2023-10-05 |
4.0358 |
41,691.0000 |
4.0426 |
4.0026 |
4.0825 |
4.0290 |
| 2023-10-04 |
4.0582 |
38,365.0000 |
4.0762 |
3.9672 |
4.0762 |
4.0401 |
| 2023-10-03 |
4.1001 |
37,118.0000 |
4.1210 |
4.0510 |
4.1623 |
4.0792 |
| 2023-10-02 |
4.2052 |
37,379.0000 |
4.2625 |
4.0679 |
4.2996 |
4.1479 |
| 2023-10-01 |
4.1537 |
37,793.0000 |
4.1045 |
4.1024 |
4.2138 |
4.2029 |
| 2023-09-30 |
4.0915 |
40,739.0000 |
4.0746 |
4.0715 |
4.1189 |
4.1084 |
| 2023-09-29 |
4.0755 |
35,078.0000 |
4.0736 |
4.0557 |
4.1178 |
4.0775 |