Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
17.9758 |
40,944.0000 |
17.6961 |
17.6056 |
18.4001 |
18.2555 |
| 2024-11-04 |
17.8623 |
31,893.0000 |
17.8951 |
17.7008 |
18.0578 |
17.8295 |
| 2024-11-03 |
18.0744 |
39,213.0000 |
18.2269 |
17.3946 |
18.2582 |
17.9219 |
| 2024-11-02 |
18.2815 |
29,592.0000 |
18.3784 |
17.9888 |
18.6165 |
18.1847 |
| 2024-11-01 |
18.5074 |
32,194.0000 |
18.4945 |
18.1763 |
19.0308 |
18.5203 |
| 2024-10-31 |
18.9455 |
38,913.0000 |
19.3393 |
18.3500 |
19.4446 |
18.5518 |
| 2024-10-30 |
19.2490 |
35,333.0000 |
19.0554 |
19.0554 |
19.7749 |
19.4427 |
| 2024-10-29 |
19.0730 |
43,200.0000 |
18.9947 |
18.8643 |
19.2776 |
19.1512 |
| 2024-10-28 |
18.5480 |
43,200.0000 |
18.1027 |
18.1020 |
19.1178 |
18.9932 |
| 2024-10-27 |
18.1629 |
19,818.0000 |
18.2241 |
18.0642 |
18.2402 |
18.1018 |
| 2024-10-26 |
18.2350 |
31,910.0000 |
18.2484 |
17.9706 |
18.5062 |
18.2216 |
| 2024-10-25 |
18.9774 |
40,268.0000 |
18.8754 |
18.5094 |
19.4900 |
19.0794 |
| 2024-10-24 |
18.7881 |
40,107.0000 |
18.6454 |
18.4262 |
19.0083 |
18.9307 |
| 2024-10-23 |
18.7837 |
35,399.0000 |
19.0683 |
18.1885 |
19.0873 |
18.4991 |
| 2024-10-22 |
19.2383 |
42,508.0000 |
19.4157 |
18.8816 |
19.5300 |
19.0610 |
| 2024-10-21 |
19.8390 |
33,318.0000 |
20.1995 |
19.3419 |
20.2967 |
19.4786 |
| 2024-10-20 |
19.9028 |
31,141.0000 |
19.8885 |
19.5414 |
20.3463 |
19.9171 |
| 2024-10-19 |
19.6294 |
42,804.0000 |
19.3596 |
19.2067 |
19.9085 |
19.8992 |
| 2024-10-18 |
19.1933 |
42,511.0000 |
19.0475 |
18.9854 |
19.3985 |
19.3390 |
| 2024-10-17 |
19.2029 |
43,064.0000 |
19.3741 |
18.7382 |
19.6042 |
19.0316 |
| 2024-10-16 |
19.3509 |
42,899.0000 |
19.3553 |
19.1735 |
19.7940 |
19.3465 |
| 2024-10-15 |
19.3570 |
35,694.0000 |
19.4925 |
18.6895 |
19.7504 |
19.2215 |
| 2024-10-14 |
18.7969 |
23,839.0000 |
18.5505 |
18.3790 |
19.0637 |
19.0433 |
| 2024-10-13 |
18.6682 |
22,772.0000 |
18.7763 |
18.5182 |
18.8323 |
18.5601 |
| 2024-10-12 |
18.6778 |
37,571.0000 |
18.5851 |
18.4866 |
18.9245 |
18.7705 |
| 2024-10-11 |
18.4125 |
41,439.0000 |
18.1986 |
18.1624 |
18.7116 |
18.6264 |
| 2024-10-10 |
18.0321 |
33,124.0000 |
18.1223 |
17.8956 |
18.3591 |
17.9419 |
| 2024-10-09 |
18.2602 |
29,687.0000 |
18.3375 |
18.1555 |
18.5281 |
18.1829 |
| 2024-10-08 |
18.5771 |
25,168.0000 |
18.5599 |
18.3006 |
18.8419 |
18.5942 |
| 2024-10-07 |
18.7966 |
41,086.0000 |
18.7541 |
18.5283 |
19.1301 |
18.8391 |
| 2024-10-06 |
18.6645 |
29,685.0000 |
18.5456 |
18.4391 |
18.8805 |
18.7834 |
| 2024-10-05 |
18.6627 |
30,911.0000 |
18.7638 |
18.5425 |
18.8551 |
18.5616 |
| 2024-10-04 |
18.6595 |
38,336.0000 |
18.5163 |
18.3470 |
18.9128 |
18.8027 |
| 2024-10-03 |
18.1799 |
37,794.0000 |
17.9330 |
17.7909 |
18.6392 |
18.4268 |
| 2024-10-02 |
18.3132 |
25,094.0000 |
18.4177 |
18.0610 |
18.7241 |
18.2087 |
| 2024-10-01 |
19.1272 |
27,781.0000 |
19.4641 |
18.4720 |
19.8335 |
18.7903 |
| 2024-09-30 |
20.0330 |
29,630.0000 |
20.4277 |
19.5234 |
20.4845 |
19.6383 |
| 2024-09-29 |
20.5924 |
39,354.0000 |
20.5568 |
20.1536 |
20.7149 |
20.6280 |
| 2024-09-28 |
20.7640 |
35,438.0000 |
20.8302 |
20.1560 |
20.9587 |
20.6978 |
| 2024-09-27 |
20.5838 |
42,537.0000 |
20.3096 |
20.2349 |
21.0508 |
20.8581 |
| 2024-09-26 |
19.7890 |
40,132.0000 |
19.2984 |
19.0389 |
20.3522 |
20.2797 |
| 2024-09-25 |
19.4689 |
36,583.0000 |
19.4180 |
19.2559 |
19.8161 |
19.5197 |
| 2024-09-24 |
19.2140 |
37,101.0000 |
19.1057 |
18.8183 |
19.4203 |
19.3223 |
| 2024-09-23 |
19.0717 |
29,812.0000 |
18.9062 |
18.5439 |
19.4087 |
19.2373 |
| 2024-09-22 |
19.0462 |
27,259.0000 |
19.3626 |
18.7032 |
19.4954 |
18.7297 |
| 2024-09-21 |
19.1127 |
35,704.0000 |
19.0019 |
18.8506 |
19.3961 |
19.2235 |
| 2024-09-20 |
18.8803 |
42,757.0000 |
18.7888 |
18.5535 |
19.2788 |
18.9718 |
| 2024-09-19 |
18.5861 |
38,612.0000 |
18.3166 |
18.3162 |
19.1619 |
18.8556 |
| 2024-09-18 |
17.9713 |
35,359.0000 |
17.9786 |
17.4941 |
18.0722 |
17.9640 |
| 2024-09-17 |
17.8970 |
38,594.0000 |
17.7414 |
17.6243 |
18.2138 |
18.0525 |