Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
22.1333 |
39,336.0000 |
21.2169 |
20.4135 |
23.1043 |
23.0496 |
| 2024-01-09 |
20.6925 |
40,576.0000 |
20.3190 |
19.4772 |
21.0917 |
21.0660 |
| 2024-01-08 |
19.7234 |
36,999.0000 |
19.2540 |
18.3416 |
20.3166 |
20.1928 |
| 2024-01-07 |
19.8245 |
35,440.0000 |
19.8689 |
19.4134 |
20.0511 |
19.7801 |
| 2024-01-06 |
19.9986 |
40,279.0000 |
20.1265 |
19.2652 |
20.2667 |
19.8708 |
| 2024-01-05 |
20.1916 |
38,841.0000 |
20.4746 |
19.3442 |
20.6305 |
19.9085 |
| 2024-01-04 |
20.2558 |
40,729.0000 |
20.0245 |
19.7725 |
20.7446 |
20.4871 |
| 2024-01-03 |
21.0030 |
36,926.0000 |
21.9660 |
18.4773 |
22.4929 |
20.0400 |
| 2024-01-02 |
22.3229 |
35,371.0000 |
22.4909 |
22.0215 |
23.0273 |
22.1549 |
| 2024-01-01 |
22.1229 |
33,824.0000 |
21.9203 |
21.5036 |
22.3615 |
22.3256 |
| 2023-12-31 |
22.2051 |
39,960.0000 |
22.2563 |
21.8654 |
22.4560 |
22.1540 |
| 2023-12-30 |
22.3652 |
41,387.0000 |
22.4914 |
22.1339 |
23.2528 |
22.2389 |
| 2023-12-29 |
22.2817 |
41,284.0000 |
22.4427 |
21.8239 |
23.4492 |
22.1207 |
| 2023-12-28 |
22.6086 |
42,327.0000 |
22.7109 |
22.0682 |
24.3420 |
22.5063 |
| 2023-12-27 |
21.5112 |
38,320.0000 |
20.8333 |
20.2939 |
22.6655 |
22.1892 |
| 2023-12-26 |
20.9834 |
33,996.0000 |
21.4445 |
19.8253 |
21.4587 |
20.5223 |
| 2023-12-25 |
21.1615 |
33,181.0000 |
20.8309 |
20.6284 |
21.6447 |
21.4922 |
| 2023-12-24 |
21.2524 |
39,389.0000 |
21.4738 |
20.9146 |
21.7313 |
21.0309 |
| 2023-12-23 |
21.5970 |
31,967.0000 |
21.8899 |
21.0626 |
22.1787 |
21.3042 |
| 2023-12-22 |
21.1980 |
36,723.0000 |
20.6470 |
20.5727 |
22.1574 |
21.7490 |
| 2023-12-21 |
20.3246 |
34,931.0000 |
20.1842 |
19.9854 |
20.9184 |
20.4650 |
| 2023-12-20 |
19.8781 |
38,423.0000 |
19.6517 |
19.6036 |
20.5409 |
20.1044 |
| 2023-12-19 |
19.7289 |
33,091.0000 |
19.9153 |
19.4203 |
20.1780 |
19.5426 |
| 2023-12-18 |
19.7486 |
37,140.0000 |
19.9105 |
18.8331 |
20.0336 |
19.5868 |
| 2023-12-17 |
20.4712 |
38,767.0000 |
20.7343 |
19.8493 |
20.7343 |
20.2082 |
| 2023-12-16 |
20.2866 |
40,348.0000 |
19.9778 |
19.7771 |
20.7391 |
20.5954 |
| 2023-12-15 |
20.3493 |
34,098.0000 |
20.8539 |
19.5557 |
20.8539 |
19.8447 |
| 2023-12-14 |
20.7395 |
42,034.0000 |
20.6480 |
19.7791 |
20.8630 |
20.8310 |
| 2023-12-13 |
20.3063 |
36,826.0000 |
20.1920 |
19.3437 |
20.4950 |
20.4206 |
| 2023-12-12 |
20.0742 |
34,705.0000 |
20.0735 |
19.8315 |
20.4562 |
20.0748 |
| 2023-12-11 |
20.9504 |
39,871.0000 |
21.9842 |
18.0505 |
21.9842 |
19.9166 |
| 2023-12-10 |
21.9687 |
39,923.0000 |
21.9901 |
21.2589 |
22.4720 |
21.9473 |
| 2023-12-09 |
22.0298 |
42,918.0000 |
22.1817 |
21.7309 |
23.1395 |
21.8779 |
| 2023-12-08 |
21.9735 |
38,707.0000 |
21.9020 |
21.3817 |
22.4755 |
22.0449 |
| 2023-12-07 |
20.9463 |
34,176.0000 |
20.2382 |
20.0944 |
22.0025 |
21.6544 |
| 2023-12-06 |
20.1850 |
36,657.0000 |
20.1611 |
19.6878 |
20.4960 |
20.2089 |
| 2023-12-05 |
20.0555 |
32,077.0000 |
19.9476 |
19.3845 |
20.2078 |
20.1633 |
| 2023-12-04 |
19.7801 |
38,082.0000 |
19.8051 |
19.4855 |
20.3736 |
19.7551 |
| 2023-12-03 |
19.5452 |
33,978.0000 |
19.5610 |
19.3802 |
19.9564 |
19.5294 |
| 2023-12-02 |
19.1178 |
33,197.0000 |
18.9222 |
18.9021 |
19.3840 |
19.3133 |
| 2023-12-01 |
18.7832 |
33,828.0000 |
18.6145 |
18.5282 |
19.0593 |
18.9518 |
| 2023-11-30 |
18.6746 |
32,497.0000 |
18.7264 |
18.4970 |
18.7911 |
18.6228 |
| 2023-11-29 |
18.7611 |
39,300.0000 |
18.8360 |
18.5547 |
19.0232 |
18.6863 |
| 2023-11-28 |
18.6844 |
42,424.0000 |
18.5534 |
18.1850 |
18.9831 |
18.8154 |
| 2023-11-27 |
18.7601 |
38,628.0000 |
19.1074 |
18.1574 |
19.1902 |
18.4129 |
| 2023-11-26 |
19.2657 |
38,143.0000 |
19.4037 |
18.5814 |
19.5787 |
19.1276 |
| 2023-11-25 |
19.2573 |
37,067.0000 |
19.2037 |
19.1316 |
19.5063 |
19.3109 |
| 2023-11-24 |
19.1124 |
38,254.0000 |
18.9044 |
18.8426 |
19.4909 |
19.3204 |
| 2023-11-23 |
18.8897 |
34,341.0000 |
18.9763 |
18.6848 |
19.1829 |
18.8031 |
| 2023-11-22 |
18.5425 |
35,366.0000 |
18.0575 |
18.0312 |
19.1393 |
19.0276 |