Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-22 |
12.2396 |
14,070.0000 |
12.1731 |
12.1655 |
12.3598 |
12.3060 |
| 2025-12-21 |
12.2811 |
43,200.0000 |
12.4496 |
12.1125 |
12.4496 |
12.1125 |
| 2025-12-20 |
12.4920 |
36,833.0000 |
12.5731 |
12.3735 |
12.5731 |
12.4110 |
| 2025-12-19 |
11.8490 |
21,823.0000 |
11.5979 |
11.5672 |
12.1153 |
12.1002 |
| 2025-12-18 |
12.1239 |
33,479.0000 |
12.0471 |
12.0075 |
12.2158 |
12.2006 |
| 2025-12-17 |
12.4070 |
43,200.0000 |
12.8267 |
11.9750 |
12.8267 |
11.9872 |
| 2025-12-16 |
12.2808 |
21,891.0000 |
12.3503 |
12.2114 |
12.3503 |
12.2114 |
| 2025-12-15 |
12.7750 |
35,230.0000 |
12.9123 |
12.5033 |
13.2240 |
12.6378 |
| 2025-12-14 |
13.0411 |
43,200.0000 |
13.2340 |
12.8220 |
13.2340 |
12.8481 |
| 2025-12-13 |
14.2797 |
43,200.0000 |
15.3911 |
13.0659 |
15.4685 |
13.1682 |
| 2025-12-12 |
15.4153 |
37,068.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4395 |
| 2025-12-11 |
15.4153 |
21,617.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4395 |
| 2025-12-10 |
15.3960 |
28,836.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4008 |
| 2025-12-09 |
15.4298 |
42,457.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4685 |
| 2025-12-08 |
15.4202 |
9,838.0000 |
15.3911 |
15.3911 |
15.4492 |
15.4492 |
| 2025-12-07 |
15.4298 |
27,096.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4685 |
| 2025-12-06 |
15.4298 |
42,278.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4685 |
| 2025-12-05 |
15.4250 |
26,852.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4589 |
| 2025-12-04 |
15.4056 |
5,380.0000 |
15.3911 |
15.3911 |
15.4202 |
15.4202 |
| 2025-12-03 |
15.4008 |
16,623.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4105 |
| 2025-12-02 |
15.3960 |
29,154.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4008 |
| 2025-12-01 |
15.4056 |
5,145.0000 |
15.3911 |
15.3911 |
15.4202 |
15.4202 |
| 2025-11-30 |
15.4202 |
9,391.0000 |
15.3911 |
15.3911 |
15.4492 |
15.4492 |
| 2025-11-29 |
15.4105 |
20,810.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4298 |
| 2025-11-28 |
15.4202 |
37,967.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4492 |
| 2025-11-27 |
15.4298 |
27,278.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4685 |
| 2025-11-26 |
15.4202 |
9,524.0000 |
15.3911 |
15.3911 |
15.4492 |
15.4492 |
| 2025-11-25 |
15.4202 |
23,784.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4492 |
| 2025-11-24 |
15.4056 |
33,418.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4202 |
| 2025-11-23 |
15.4105 |
21,144.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4298 |
| 2025-11-22 |
15.4105 |
34,613.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4298 |
| 2025-11-21 |
15.4056 |
19,086.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4202 |
| 2025-11-20 |
15.4105 |
35,988.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4298 |
| 2025-11-19 |
15.3960 |
15,435.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4008 |
| 2025-11-18 |
15.4153 |
22,768.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4395 |
| 2025-11-17 |
15.4008 |
31,845.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4105 |
| 2025-11-16 |
15.4202 |
38,351.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4492 |
| 2025-11-15 |
15.4105 |
20,611.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4298 |
| 2025-11-14 |
15.4202 |
39,135.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4492 |
| 2025-11-13 |
15.4549 |
19,899.0000 |
15.4799 |
15.3911 |
15.4799 |
15.4298 |
| 2025-11-12 |
15.4793 |
26,527.0000 |
15.4799 |
15.4784 |
15.4799 |
15.4786 |
| 2025-11-11 |
15.4794 |
37,945.0000 |
15.4799 |
15.4784 |
15.4799 |
15.4788 |
| 2025-11-10 |
15.4793 |
12,554.0000 |
15.4799 |
15.4786 |
15.4799 |
15.4786 |
| 2025-11-09 |
15.4797 |
18,468.0000 |
15.4799 |
15.4784 |
15.4799 |
15.4794 |
| 2025-11-08 |
15.4353 |
32,007.0000 |
15.3911 |
15.3911 |
15.4799 |
15.4796 |
| 2025-11-07 |
15.3960 |
1,208.0000 |
15.3911 |
15.3911 |
15.4008 |
15.4008 |
| 2025-11-06 |
15.4105 |
5,473.0000 |
15.3911 |
15.3911 |
15.4298 |
15.4298 |
| 2025-11-05 |
15.4105 |
20,607.0000 |
15.3911 |
15.3911 |
15.4685 |
15.4298 |
| 2025-11-04 |
15.4792 |
27,705.0000 |
15.4799 |
15.4784 |
15.4799 |
15.4784 |
| 2025-11-03 |
15.4795 |
36,597.0000 |
15.4799 |
15.4784 |
15.4799 |
15.4790 |