Market [unlinked] / [unlinked]
Identifier on Bibox: 4DOT_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
4.0358 |
41,793.0000 |
3.9934 |
3.9823 |
4.0993 |
4.0782 |
| 2023-09-27 |
4.0042 |
41,383.0000 |
4.0149 |
3.9694 |
4.0749 |
3.9936 |
| 2023-09-26 |
4.0345 |
39,078.0000 |
4.0671 |
3.9771 |
4.0904 |
4.0020 |
| 2023-09-25 |
4.0265 |
31,689.0000 |
3.9934 |
3.9515 |
4.0896 |
4.0596 |
| 2023-09-24 |
4.0262 |
39,344.0000 |
4.0331 |
4.0066 |
4.0581 |
4.0193 |
| 2023-09-23 |
4.0224 |
32,623.0000 |
4.0195 |
4.0002 |
4.0380 |
4.0253 |
| 2023-09-22 |
4.0168 |
39,924.0000 |
4.0129 |
3.9789 |
4.0365 |
4.0207 |
| 2023-09-21 |
4.0779 |
36,571.0000 |
4.1387 |
4.0074 |
4.1658 |
4.0170 |
| 2023-09-20 |
4.1459 |
43,076.0000 |
4.1520 |
4.0744 |
4.1671 |
4.1399 |
| 2023-09-19 |
4.1198 |
38,494.0000 |
4.1062 |
4.0793 |
4.1673 |
4.1334 |
| 2023-09-18 |
4.0906 |
34,926.0000 |
4.0704 |
4.0216 |
4.2183 |
4.1108 |
| 2023-09-17 |
4.1234 |
39,605.0000 |
4.1851 |
4.0486 |
4.1879 |
4.0618 |
| 2023-09-16 |
4.1391 |
35,710.0000 |
4.1381 |
4.1343 |
4.2244 |
4.1401 |
| 2023-09-15 |
4.0881 |
36,488.0000 |
4.0573 |
4.0465 |
4.1361 |
4.1189 |
| 2023-09-14 |
4.0316 |
39,584.0000 |
3.9990 |
3.9739 |
4.0837 |
4.0643 |
| 2023-09-13 |
4.0034 |
38,771.0000 |
3.9861 |
3.9509 |
4.0968 |
4.0207 |
| 2023-09-12 |
3.9888 |
37,962.0000 |
3.9891 |
3.9579 |
4.0921 |
3.9886 |
| 2023-09-11 |
4.0538 |
39,532.0000 |
4.1497 |
3.9123 |
4.1554 |
3.9580 |
| 2023-09-10 |
4.1967 |
37,587.0000 |
4.2368 |
4.1054 |
4.2376 |
4.1565 |
| 2023-09-09 |
4.2492 |
37,502.0000 |
4.2527 |
4.2395 |
4.2775 |
4.2457 |
| 2023-09-08 |
4.2670 |
31,503.0000 |
4.2926 |
4.2062 |
4.3307 |
4.2413 |
| 2023-09-07 |
4.2679 |
37,289.0000 |
4.2720 |
4.2343 |
4.2850 |
4.2639 |
| 2023-09-06 |
4.2435 |
37,304.0000 |
4.2558 |
4.1758 |
4.2854 |
4.2312 |
| 2023-09-05 |
4.2474 |
37,593.0000 |
4.2601 |
4.2006 |
4.2999 |
4.2346 |
| 2023-09-04 |
4.2691 |
34,010.0000 |
4.2605 |
4.1949 |
4.3195 |
4.2777 |
| 2023-09-03 |
4.2607 |
43,033.0000 |
4.2613 |
4.2291 |
4.2997 |
4.2600 |
| 2023-09-02 |
4.2320 |
36,518.0000 |
4.2182 |
4.2041 |
4.2735 |
4.2458 |
| 2023-09-01 |
4.2289 |
34,638.0000 |
4.2716 |
4.1404 |
4.2950 |
4.1862 |
| 2023-08-31 |
4.4238 |
33,409.0000 |
4.5344 |
4.2452 |
4.5346 |
4.3131 |
| 2023-08-30 |
4.6046 |
40,894.0000 |
4.6758 |
4.5200 |
4.6783 |
4.5333 |
| 2023-08-29 |
4.6526 |
36,555.0000 |
4.6108 |
4.5394 |
4.8014 |
4.6945 |
| 2023-08-28 |
4.5312 |
32,754.0000 |
4.4894 |
4.4202 |
4.6030 |
4.5730 |
| 2023-08-27 |
4.5044 |
41,889.0000 |
4.5071 |
4.4624 |
4.5417 |
4.5018 |
| 2023-08-26 |
4.4942 |
35,975.0000 |
4.4903 |
4.4761 |
4.5129 |
4.4982 |
| 2023-08-25 |
4.4367 |
30,382.0000 |
4.4245 |
4.3570 |
4.4818 |
4.4489 |
| 2023-08-24 |
4.4441 |
37,307.0000 |
4.4899 |
4.3802 |
4.5165 |
4.3984 |
| 2023-08-23 |
4.4436 |
39,506.0000 |
4.4233 |
4.3793 |
4.5346 |
4.4639 |
| 2023-08-22 |
4.4205 |
42,206.0000 |
4.4272 |
4.2463 |
4.4492 |
4.4139 |
| 2023-08-21 |
4.4776 |
35,197.0000 |
4.5205 |
4.3644 |
4.5374 |
4.4346 |
| 2023-08-20 |
4.5148 |
39,773.0000 |
4.5162 |
4.4671 |
4.5324 |
4.5133 |
| 2023-08-19 |
4.5207 |
33,470.0000 |
4.5113 |
4.4568 |
4.5522 |
4.5302 |
| 2023-08-18 |
4.4835 |
37,041.0000 |
4.4303 |
4.3664 |
4.5592 |
4.5368 |
| 2023-08-17 |
4.6831 |
36,965.0000 |
4.6730 |
4.5942 |
4.8125 |
4.6933 |
| 2023-08-16 |
4.7243 |
37,355.0000 |
4.8186 |
4.5828 |
4.8413 |
4.6300 |
| 2023-08-15 |
4.8988 |
38,696.0000 |
4.9905 |
4.6257 |
4.9985 |
4.8070 |
| 2023-08-14 |
4.9905 |
42,928.0000 |
4.9876 |
4.9547 |
5.0546 |
4.9933 |
| 2023-08-13 |
5.0343 |
33,823.0000 |
5.0389 |
5.0013 |
5.0434 |
5.0298 |
| 2023-08-12 |
5.0192 |
34,127.0000 |
5.0082 |
4.9965 |
5.0410 |
5.0303 |
| 2023-08-11 |
5.0059 |
38,519.0000 |
5.0065 |
4.9592 |
5.0197 |
5.0054 |
| 2023-08-10 |
5.0295 |
42,216.0000 |
5.0587 |
4.9784 |
5.0661 |
5.0004 |