Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
25.3281 |
7,159.0000 |
25.5417 |
24.8222 |
25.6195 |
25.1146 |
| 2024-05-01 |
25.3032 |
37,529.0000 |
25.4414 |
24.0300 |
25.6688 |
25.1650 |
| 2024-04-30 |
26.4376 |
41,561.0000 |
27.5878 |
24.7856 |
28.0231 |
25.2874 |
| 2024-04-29 |
27.5679 |
33,293.0000 |
27.9682 |
26.8662 |
28.5130 |
27.1677 |
| 2024-04-28 |
28.3937 |
36,324.0000 |
27.8479 |
27.6908 |
29.9555 |
28.9394 |
| 2024-04-27 |
27.3193 |
40,323.0000 |
27.1081 |
26.3307 |
28.2229 |
27.5306 |
| 2024-04-26 |
27.1050 |
34,989.0000 |
26.4496 |
25.9460 |
28.0052 |
27.7604 |
| 2024-04-25 |
26.5821 |
37,971.0000 |
26.3844 |
25.7663 |
26.8073 |
26.7798 |
| 2024-04-24 |
27.2034 |
42,444.0000 |
28.1096 |
26.1135 |
28.4702 |
26.2972 |
| 2024-04-23 |
28.2799 |
32,230.0000 |
28.3110 |
27.6943 |
28.5128 |
28.2487 |
| 2024-04-22 |
27.3332 |
36,315.0000 |
26.2878 |
26.2714 |
28.5620 |
28.3786 |
| 2024-04-21 |
26.2324 |
38,515.0000 |
26.2751 |
26.1571 |
26.2878 |
26.1898 |
| 2024-04-20 |
26.1870 |
33,297.0000 |
26.1437 |
26.1424 |
26.2602 |
26.2303 |
| 2024-04-19 |
26.1427 |
38,072.0000 |
26.1437 |
25.9937 |
26.1437 |
26.1417 |
| 2024-04-18 |
25.7674 |
42,497.0000 |
25.3937 |
24.8832 |
26.2748 |
26.1411 |
| 2024-04-17 |
25.7945 |
42,724.0000 |
26.1760 |
24.6508 |
26.6339 |
25.4130 |
| 2024-04-16 |
26.0032 |
30,522.0000 |
26.4443 |
25.0570 |
26.8918 |
25.5621 |
| 2024-04-15 |
26.3812 |
34,141.0000 |
26.9886 |
25.6775 |
28.2368 |
25.7739 |
| 2024-04-14 |
26.2071 |
41,487.0000 |
25.4767 |
24.4432 |
27.0014 |
26.9375 |
| 2024-04-13 |
28.4661 |
32,773.0000 |
29.4593 |
27.0956 |
29.8769 |
27.4728 |
| 2024-04-12 |
31.2272 |
34,960.0000 |
33.7451 |
26.0837 |
34.0532 |
28.7093 |
| 2024-04-11 |
33.6582 |
36,201.0000 |
33.5161 |
33.2080 |
34.5586 |
33.8003 |
| 2024-04-10 |
32.9314 |
39,335.0000 |
32.7769 |
31.5023 |
33.4882 |
33.0859 |
| 2024-04-09 |
34.2254 |
42,174.0000 |
35.6512 |
32.5998 |
35.8179 |
32.7996 |
| 2024-04-08 |
34.6232 |
29,358.0000 |
33.8764 |
33.1248 |
35.8920 |
35.3701 |
| 2024-04-07 |
33.4526 |
32,610.0000 |
33.4643 |
33.3185 |
34.7512 |
33.4410 |
| 2024-04-06 |
33.0374 |
34,073.0000 |
33.0933 |
32.7136 |
33.4759 |
32.9816 |
| 2024-04-05 |
33.2159 |
36,197.0000 |
32.8373 |
31.6309 |
34.0513 |
33.5944 |
| 2024-04-04 |
31.8077 |
38,323.0000 |
30.6131 |
30.0108 |
33.2523 |
33.0023 |
| 2024-04-03 |
30.3460 |
42,233.0000 |
29.9772 |
28.9756 |
30.9542 |
30.7148 |
| 2024-04-02 |
31.3037 |
43,083.0000 |
32.6831 |
29.8191 |
32.6865 |
29.9243 |
| 2024-04-01 |
33.2242 |
32,343.0000 |
34.2914 |
31.8369 |
34.7944 |
32.1570 |
| 2024-03-31 |
33.4231 |
35,249.0000 |
32.8883 |
32.8204 |
34.2648 |
33.9579 |
| 2024-03-30 |
33.5976 |
38,959.0000 |
34.1658 |
32.9029 |
34.5500 |
33.0294 |
| 2024-03-29 |
33.0753 |
32,478.0000 |
32.5163 |
31.7243 |
34.9348 |
33.6342 |
| 2024-03-28 |
32.2049 |
38,139.0000 |
31.7771 |
31.3319 |
32.7857 |
32.6328 |
| 2024-03-27 |
31.9266 |
39,367.0000 |
32.1329 |
30.8916 |
32.5427 |
31.7203 |
| 2024-03-26 |
32.3164 |
34,612.0000 |
32.4461 |
31.7356 |
33.2206 |
32.1866 |
| 2024-03-25 |
31.9743 |
37,195.0000 |
31.5681 |
30.9722 |
32.7156 |
32.3804 |
| 2024-03-24 |
30.8957 |
42,803.0000 |
30.2559 |
30.2253 |
31.7188 |
31.5355 |
| 2024-03-23 |
30.1150 |
37,619.0000 |
29.3388 |
29.0111 |
31.3858 |
30.8912 |
| 2024-03-22 |
29.6378 |
33,283.0000 |
30.3002 |
28.5417 |
30.7339 |
28.9753 |
| 2024-03-21 |
30.3581 |
37,495.0000 |
30.5983 |
29.4415 |
30.8553 |
30.1180 |
| 2024-03-20 |
28.9021 |
37,589.0000 |
27.7177 |
26.7833 |
30.5188 |
30.0865 |
| 2024-03-19 |
29.9669 |
39,081.0000 |
31.4294 |
27.3037 |
31.6041 |
28.5045 |
| 2024-03-18 |
31.4676 |
33,328.0000 |
31.9491 |
30.2637 |
32.0894 |
30.9860 |
| 2024-03-17 |
31.2579 |
42,147.0000 |
30.6912 |
29.4548 |
32.3915 |
31.8246 |
| 2024-03-16 |
32.2359 |
33,401.0000 |
33.2983 |
30.8825 |
33.6360 |
31.1735 |
| 2024-03-15 |
33.8629 |
39,695.0000 |
35.0737 |
30.7860 |
35.5768 |
32.6521 |
| 2024-03-14 |
35.8043 |
32,897.0000 |
36.5238 |
34.5347 |
36.8682 |
35.0848 |