Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
29.5747 |
33,321.0000 |
29.5657 |
29.2489 |
31.4726 |
29.5838 |
| 2024-02-28 |
28.6462 |
37,609.0000 |
28.1362 |
26.7824 |
31.1014 |
29.1563 |
| 2024-02-27 |
27.7749 |
32,481.0000 |
27.7619 |
27.4973 |
28.6706 |
27.7879 |
| 2024-02-26 |
27.4802 |
43,109.0000 |
27.1841 |
26.4963 |
27.9858 |
27.7762 |
| 2024-02-25 |
26.6395 |
40,380.0000 |
26.0973 |
25.9562 |
27.4266 |
27.1817 |
| 2024-02-24 |
25.7339 |
33,441.0000 |
25.4214 |
25.0968 |
26.1828 |
26.0464 |
| 2024-02-23 |
25.7328 |
33,319.0000 |
25.8114 |
25.0580 |
25.9479 |
25.6542 |
| 2024-02-22 |
26.0293 |
34,555.0000 |
26.0695 |
25.4780 |
26.4419 |
25.9891 |
| 2024-02-21 |
26.2847 |
35,454.0000 |
27.0624 |
25.2050 |
27.2988 |
25.5070 |
| 2024-02-20 |
26.9509 |
35,063.0000 |
27.3959 |
25.9215 |
27.6935 |
26.5059 |
| 2024-02-19 |
26.8290 |
39,091.0000 |
26.5473 |
26.2183 |
27.2431 |
27.1108 |
| 2024-02-18 |
26.2405 |
39,957.0000 |
26.0337 |
25.7227 |
26.4971 |
26.4472 |
| 2024-02-17 |
26.3504 |
31,928.0000 |
26.7644 |
25.4678 |
26.7865 |
25.9364 |
| 2024-02-16 |
26.7257 |
40,727.0000 |
26.7858 |
26.1303 |
27.4449 |
26.6657 |
| 2024-02-15 |
26.7973 |
31,659.0000 |
26.8891 |
26.3866 |
27.4809 |
26.7055 |
| 2024-02-14 |
26.5416 |
41,798.0000 |
26.2158 |
25.6708 |
27.2135 |
26.8674 |
| 2024-02-13 |
26.5834 |
41,182.0000 |
26.9240 |
25.7899 |
27.2900 |
26.2429 |
| 2024-02-12 |
26.2244 |
35,621.0000 |
25.8794 |
25.4440 |
26.8624 |
26.5695 |
| 2024-02-11 |
25.8630 |
40,194.0000 |
25.8942 |
25.5370 |
26.3464 |
25.8319 |
| 2024-02-10 |
26.0051 |
42,611.0000 |
26.1552 |
25.3805 |
26.4237 |
25.8550 |
| 2024-02-09 |
25.8989 |
37,458.0000 |
25.6225 |
25.5580 |
26.7015 |
26.1753 |
| 2024-02-08 |
25.1328 |
30,887.0000 |
25.1648 |
25.0134 |
25.6318 |
25.1007 |
| 2024-02-07 |
24.8975 |
36,505.0000 |
24.7245 |
24.3118 |
25.1719 |
25.0705 |
| 2024-02-06 |
24.5743 |
41,306.0000 |
24.3083 |
24.1701 |
24.9628 |
24.8404 |
| 2024-02-05 |
24.6897 |
33,588.0000 |
25.0005 |
24.3788 |
25.1983 |
24.3788 |
| 2024-02-04 |
25.0791 |
38,324.0000 |
24.8626 |
24.6507 |
25.6294 |
25.2957 |
| 2024-02-03 |
25.0336 |
39,249.0000 |
25.1153 |
24.5281 |
25.7137 |
24.9519 |
| 2024-02-02 |
24.8076 |
41,093.0000 |
24.4163 |
24.3121 |
25.4487 |
25.1989 |
| 2024-02-01 |
24.2825 |
34,100.0000 |
24.3371 |
23.5329 |
24.9380 |
24.2279 |
| 2024-01-31 |
25.2015 |
32,950.0000 |
25.3177 |
24.3430 |
25.8344 |
25.0854 |
| 2024-01-30 |
25.2447 |
37,521.0000 |
24.7162 |
24.5029 |
26.2336 |
25.7731 |
| 2024-01-29 |
23.9198 |
34,513.0000 |
23.5041 |
23.0420 |
24.3828 |
24.3355 |
| 2024-01-28 |
23.8568 |
39,635.0000 |
24.0417 |
23.4230 |
24.4388 |
23.6720 |
| 2024-01-27 |
23.9571 |
33,621.0000 |
23.9022 |
23.7768 |
24.6168 |
24.0120 |
| 2024-01-26 |
23.5596 |
39,812.0000 |
23.2575 |
22.8809 |
24.1049 |
23.8616 |
| 2024-01-25 |
23.0307 |
38,671.0000 |
22.9939 |
22.2286 |
23.5558 |
23.0675 |
| 2024-01-24 |
23.0640 |
43,053.0000 |
23.1272 |
22.5413 |
23.4356 |
23.0008 |
| 2024-01-23 |
22.7387 |
39,613.0000 |
22.9504 |
21.7328 |
23.8590 |
22.5269 |
| 2024-01-22 |
24.0985 |
33,139.0000 |
24.5129 |
23.3073 |
24.6317 |
23.6842 |
| 2024-01-21 |
24.6442 |
42,313.0000 |
24.7216 |
24.4887 |
25.4573 |
24.5668 |
| 2024-01-20 |
24.9705 |
37,934.0000 |
25.3318 |
24.1237 |
25.3552 |
24.6091 |
| 2024-01-19 |
24.2938 |
33,209.0000 |
24.4450 |
22.9452 |
24.6151 |
24.1426 |
| 2024-01-18 |
25.4038 |
30,361.0000 |
26.1756 |
24.5963 |
26.1828 |
24.6321 |
| 2024-01-17 |
26.6230 |
34,369.0000 |
27.2907 |
25.7089 |
27.4689 |
25.9554 |
| 2024-01-16 |
27.0252 |
40,965.0000 |
26.7405 |
26.1257 |
27.8000 |
27.3099 |
| 2024-01-15 |
26.5786 |
41,276.0000 |
26.4880 |
26.1137 |
27.8098 |
26.6692 |
| 2024-01-14 |
27.5849 |
41,400.0000 |
28.5769 |
26.5487 |
28.7745 |
26.5929 |
| 2024-01-13 |
28.8803 |
34,958.0000 |
29.0081 |
27.7635 |
30.0342 |
28.7524 |
| 2024-01-12 |
29.4986 |
33,916.0000 |
29.6145 |
28.5034 |
32.4513 |
29.3827 |
| 2024-01-11 |
27.7395 |
33,773.0000 |
26.4006 |
25.7647 |
32.1469 |
29.0783 |