Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
22.7836 |
35,144.0000 |
22.8189 |
22.3772 |
22.9303 |
22.7482 |
| 2024-07-27 |
22.9430 |
37,708.0000 |
22.9124 |
22.5926 |
23.2734 |
22.9736 |
| 2024-07-26 |
22.4315 |
35,215.0000 |
22.0876 |
22.0639 |
22.7801 |
22.7753 |
| 2024-07-25 |
22.3053 |
33,681.0000 |
22.8639 |
21.6189 |
22.9507 |
21.7467 |
| 2024-07-24 |
23.4441 |
40,002.0000 |
24.0460 |
22.5866 |
24.1096 |
22.8422 |
| 2024-07-23 |
23.6304 |
32,694.0000 |
23.4364 |
23.4072 |
25.1323 |
23.8244 |
| 2024-07-22 |
23.7985 |
29,621.0000 |
24.1576 |
23.2261 |
24.2943 |
23.4395 |
| 2024-07-21 |
23.7719 |
36,220.0000 |
23.9121 |
22.8371 |
24.0459 |
23.6316 |
| 2024-07-20 |
23.7441 |
41,052.0000 |
23.6019 |
23.3666 |
24.2170 |
23.8862 |
| 2024-07-19 |
23.3188 |
35,967.0000 |
23.0067 |
22.5300 |
23.6707 |
23.6309 |
| 2024-07-18 |
22.9161 |
39,508.0000 |
22.9617 |
22.5184 |
23.4814 |
22.8704 |
| 2024-07-17 |
23.3443 |
33,309.0000 |
23.5913 |
22.9006 |
23.9023 |
23.0972 |
| 2024-07-16 |
23.6974 |
41,064.0000 |
23.8872 |
22.7450 |
23.9872 |
23.5076 |
| 2024-07-15 |
23.0333 |
38,051.0000 |
22.5842 |
22.5172 |
23.5251 |
23.4824 |
| 2024-07-14 |
22.4428 |
30,706.0000 |
22.3886 |
22.1577 |
22.5614 |
22.4970 |
| 2024-07-13 |
21.9605 |
38,909.0000 |
21.4721 |
21.4305 |
22.4625 |
22.4490 |
| 2024-07-12 |
21.0832 |
32,123.0000 |
20.6559 |
20.4979 |
21.5928 |
21.5104 |
| 2024-07-11 |
20.9502 |
38,452.0000 |
20.9962 |
20.6874 |
21.7134 |
20.9041 |
| 2024-07-10 |
20.8050 |
36,303.0000 |
20.6384 |
20.4368 |
21.2121 |
20.9715 |
| 2024-07-09 |
20.5436 |
33,213.0000 |
20.4022 |
20.2890 |
21.0572 |
20.6851 |
| 2024-07-08 |
20.0609 |
37,405.0000 |
19.7499 |
18.9389 |
21.1164 |
20.3719 |
| 2024-07-07 |
20.5294 |
42,100.0000 |
21.1778 |
19.7295 |
21.2297 |
19.8810 |
| 2024-07-06 |
20.6644 |
33,403.0000 |
20.2186 |
20.0330 |
21.1763 |
21.1102 |
| 2024-07-05 |
20.5703 |
42,157.0000 |
20.7698 |
18.1733 |
20.8343 |
20.3708 |
| 2024-07-04 |
21.9475 |
37,476.0000 |
22.5336 |
21.1125 |
22.6249 |
21.3614 |
| 2024-07-03 |
22.8941 |
35,574.0000 |
23.2884 |
22.2713 |
23.3346 |
22.4998 |
| 2024-07-02 |
23.2872 |
42,038.0000 |
23.2413 |
22.9608 |
23.4572 |
23.3331 |
| 2024-07-01 |
23.7047 |
32,486.0000 |
23.6848 |
23.5000 |
24.0761 |
23.7246 |
| 2024-06-30 |
23.3878 |
37,660.0000 |
23.1509 |
22.6984 |
23.6695 |
23.6246 |
| 2024-06-29 |
23.2720 |
41,183.0000 |
23.4092 |
23.1027 |
23.7432 |
23.1349 |
| 2024-06-28 |
23.7354 |
43,023.0000 |
24.0659 |
23.3830 |
24.4313 |
23.4049 |
| 2024-06-27 |
23.8626 |
42,457.0000 |
23.6802 |
23.1249 |
24.3896 |
24.0451 |
| 2024-06-26 |
23.5330 |
28,538.0000 |
23.4852 |
23.3133 |
23.7207 |
23.5809 |
| 2024-06-25 |
23.2992 |
34,636.0000 |
22.9892 |
22.8845 |
23.7269 |
23.6093 |
| 2024-06-24 |
22.7861 |
39,529.0000 |
22.6510 |
21.6739 |
22.9689 |
22.9213 |
| 2024-06-23 |
23.0740 |
37,160.0000 |
23.3697 |
22.6040 |
23.5364 |
22.7783 |
| 2024-06-22 |
23.4801 |
35,391.0000 |
23.5537 |
23.2795 |
23.6427 |
23.4064 |
| 2024-06-21 |
23.6678 |
32,297.0000 |
24.0569 |
23.1659 |
24.0996 |
23.2787 |
| 2024-06-20 |
24.0230 |
41,042.0000 |
23.9802 |
23.7727 |
24.7968 |
24.0658 |
| 2024-06-19 |
23.4985 |
37,507.0000 |
23.0429 |
22.8895 |
24.1860 |
23.9541 |
| 2024-06-18 |
23.4300 |
33,801.0000 |
24.0778 |
21.3052 |
24.1215 |
22.7822 |
| 2024-06-17 |
24.8246 |
41,670.0000 |
25.4626 |
23.4783 |
25.5481 |
24.1866 |
| 2024-06-16 |
25.5213 |
39,569.0000 |
25.6240 |
25.2352 |
25.6256 |
25.4187 |
| 2024-06-15 |
25.3920 |
39,467.0000 |
25.1297 |
24.9679 |
25.6681 |
25.6542 |
| 2024-06-14 |
24.8236 |
35,781.0000 |
25.3036 |
24.1170 |
25.6712 |
24.3435 |
| 2024-06-13 |
25.7943 |
32,881.0000 |
26.1145 |
25.0991 |
26.1584 |
25.4741 |
| 2024-06-12 |
25.8906 |
42,143.0000 |
25.6630 |
25.2740 |
26.7473 |
26.1182 |
| 2024-06-11 |
26.1335 |
40,579.0000 |
26.6213 |
25.0704 |
26.6213 |
25.6457 |
| 2024-06-10 |
26.8133 |
37,424.0000 |
26.9664 |
26.3418 |
27.0956 |
26.6602 |
| 2024-06-09 |
26.9076 |
33,957.0000 |
26.8404 |
26.7410 |
27.0823 |
26.9748 |