Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
17.7350 |
35,174.0000 |
17.7842 |
17.4903 |
17.8879 |
17.6858 |
| 2024-09-15 |
18.2112 |
42,786.0000 |
18.6065 |
17.6964 |
18.6441 |
17.8160 |
| 2024-09-14 |
18.7053 |
40,903.0000 |
18.8525 |
18.4640 |
18.8750 |
18.5582 |
| 2024-09-13 |
18.5925 |
35,893.0000 |
18.5568 |
18.2479 |
18.8018 |
18.6282 |
| 2024-09-12 |
18.5073 |
41,726.0000 |
18.4510 |
18.3123 |
18.6229 |
18.5636 |
| 2024-09-11 |
18.5071 |
41,782.0000 |
18.5546 |
17.9430 |
18.5918 |
18.4596 |
| 2024-09-10 |
18.4827 |
32,923.0000 |
18.3451 |
18.1364 |
18.6277 |
18.6202 |
| 2024-09-09 |
18.1460 |
40,816.0000 |
17.9361 |
17.7876 |
18.5907 |
18.3559 |
| 2024-09-08 |
17.6972 |
35,726.0000 |
17.6284 |
17.5516 |
17.9161 |
17.7659 |
| 2024-09-07 |
17.4936 |
37,383.0000 |
17.2990 |
17.2386 |
17.7394 |
17.6883 |
| 2024-09-06 |
17.4074 |
36,933.0000 |
17.6043 |
17.1864 |
17.8566 |
17.2104 |
| 2024-09-05 |
17.8223 |
37,991.0000 |
18.0671 |
17.4526 |
18.1533 |
17.5775 |
| 2024-09-04 |
17.8732 |
39,206.0000 |
17.6532 |
16.8456 |
18.2878 |
18.0932 |
| 2024-09-03 |
18.0282 |
34,979.0000 |
18.2715 |
17.6814 |
18.3981 |
17.7848 |
| 2024-09-02 |
17.9487 |
42,878.0000 |
17.6147 |
17.5188 |
18.4101 |
18.2828 |
| 2024-09-01 |
18.2579 |
35,965.0000 |
18.4057 |
17.8103 |
18.4092 |
18.1100 |
| 2024-08-31 |
18.4148 |
31,876.0000 |
18.5637 |
18.2333 |
18.6259 |
18.2659 |
| 2024-08-30 |
18.5156 |
39,922.0000 |
18.4644 |
17.9129 |
18.5975 |
18.5668 |
| 2024-08-29 |
18.5516 |
38,393.0000 |
18.5754 |
18.2759 |
18.9382 |
18.5279 |
| 2024-08-28 |
18.4539 |
34,316.0000 |
18.2995 |
18.1101 |
19.0766 |
18.6083 |
| 2024-08-27 |
18.8483 |
41,438.0000 |
19.4541 |
17.8357 |
19.6022 |
18.2425 |
| 2024-08-26 |
19.8284 |
37,724.0000 |
20.1157 |
19.3977 |
20.2487 |
19.5411 |
| 2024-08-25 |
20.3846 |
42,552.0000 |
20.6226 |
19.8613 |
20.6831 |
20.1466 |
| 2024-08-24 |
20.5743 |
42,868.0000 |
20.5770 |
20.3686 |
20.9733 |
20.5717 |
| 2024-08-23 |
20.0296 |
36,919.0000 |
19.4938 |
19.4810 |
20.6610 |
20.5655 |
| 2024-08-22 |
19.4628 |
30,210.0000 |
19.4839 |
19.2193 |
19.5886 |
19.4417 |
| 2024-08-21 |
19.2009 |
36,967.0000 |
18.8807 |
18.7394 |
19.5904 |
19.5211 |
| 2024-08-20 |
18.9210 |
31,908.0000 |
18.9398 |
18.6645 |
19.4068 |
18.9023 |
| 2024-08-19 |
18.7794 |
36,639.0000 |
18.5691 |
18.5157 |
18.9983 |
18.9897 |
| 2024-08-18 |
18.7936 |
40,761.0000 |
18.7832 |
18.7189 |
19.1751 |
18.8040 |
| 2024-08-17 |
18.7835 |
32,741.0000 |
18.7387 |
18.5742 |
18.9304 |
18.8283 |
| 2024-08-16 |
18.6691 |
37,574.0000 |
18.5361 |
18.3088 |
18.8812 |
18.8021 |
| 2024-08-15 |
18.6285 |
36,980.0000 |
18.8270 |
18.2971 |
19.1374 |
18.4299 |
| 2024-08-14 |
19.0133 |
42,314.0000 |
19.1533 |
18.5225 |
19.2772 |
18.8733 |
| 2024-08-13 |
19.0296 |
27,419.0000 |
19.1796 |
18.6964 |
19.2806 |
18.8796 |
| 2024-08-12 |
18.6995 |
32,334.0000 |
18.4118 |
18.2277 |
19.2474 |
18.9872 |
| 2024-08-11 |
18.9670 |
36,878.0000 |
19.3833 |
18.4691 |
19.7292 |
18.5507 |
| 2024-08-10 |
19.3899 |
42,949.0000 |
19.4183 |
19.2676 |
19.6130 |
19.3615 |
| 2024-08-09 |
19.5742 |
35,182.0000 |
19.8639 |
18.9317 |
19.8978 |
19.2846 |
| 2024-08-08 |
18.8949 |
40,742.0000 |
18.1542 |
17.8899 |
19.7337 |
19.6355 |
| 2024-08-07 |
18.0413 |
29,905.0000 |
18.1391 |
17.7089 |
18.5569 |
17.9436 |
| 2024-08-06 |
17.8775 |
36,174.0000 |
17.6589 |
17.6246 |
18.6100 |
18.0961 |
| 2024-08-05 |
18.2904 |
43,140.0000 |
18.9212 |
15.6837 |
19.0066 |
17.6595 |
| 2024-08-04 |
19.2153 |
30,883.0000 |
19.6514 |
18.7649 |
19.8618 |
18.7792 |
| 2024-08-03 |
20.3332 |
27,294.0000 |
20.2248 |
19.6567 |
20.5853 |
20.4416 |
| 2024-08-02 |
20.9579 |
29,090.0000 |
21.5356 |
20.0436 |
21.6495 |
20.3802 |
| 2024-08-01 |
21.8078 |
22,473.0000 |
21.7764 |
21.4635 |
22.1649 |
21.8392 |
| 2024-07-31 |
22.0014 |
38,675.0000 |
22.2400 |
21.6942 |
22.5574 |
21.7627 |
| 2024-07-30 |
22.5862 |
32,443.0000 |
22.8340 |
22.3078 |
23.0556 |
22.3384 |
| 2024-07-29 |
22.7267 |
38,667.0000 |
22.6362 |
22.5642 |
23.5467 |
22.8171 |