Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-13 |
36.6128 |
35,832.0000 |
36.8682 |
35.7893 |
37.6215 |
36.3574 |
| 2024-03-12 |
37.2389 |
40,323.0000 |
37.9814 |
34.6929 |
38.2523 |
36.4964 |
| 2024-03-11 |
37.2066 |
39,736.0000 |
36.1291 |
33.9595 |
39.4976 |
38.2841 |
| 2024-03-10 |
36.8393 |
31,037.0000 |
37.2335 |
35.2867 |
37.7314 |
36.4450 |
| 2024-03-09 |
37.6837 |
34,341.0000 |
38.0721 |
37.2160 |
39.5958 |
37.2953 |
| 2024-03-08 |
37.9931 |
40,771.0000 |
37.8991 |
36.9336 |
39.3903 |
38.0871 |
| 2024-03-07 |
37.2590 |
30,585.0000 |
37.2942 |
35.9775 |
37.8087 |
37.2238 |
| 2024-03-06 |
35.8987 |
34,762.0000 |
34.1915 |
32.9445 |
38.4459 |
37.6058 |
| 2024-03-05 |
35.5710 |
34,620.0000 |
35.9340 |
35.0034 |
39.5389 |
35.2081 |
| 2024-03-04 |
34.3051 |
37,180.0000 |
33.6113 |
33.0684 |
35.5675 |
34.9990 |
| 2024-03-03 |
33.8696 |
42,578.0000 |
34.3129 |
30.8401 |
35.8568 |
33.4263 |
| 2024-03-02 |
31.7148 |
34,208.0000 |
30.3240 |
30.2341 |
34.7958 |
33.1055 |
| 2024-03-01 |
29.1282 |
30,277.0000 |
28.8716 |
28.7916 |
29.9472 |
29.3849 |