Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
16.4702 |
38,167.0000 |
16.6934 |
15.8868 |
16.8794 |
16.2471 |
| 2023-10-01 |
16.3776 |
39,337.0000 |
16.3433 |
16.2255 |
16.5854 |
16.4119 |
| 2023-09-30 |
16.1540 |
42,121.0000 |
15.8730 |
15.8143 |
16.8395 |
16.4349 |
| 2023-09-29 |
15.8449 |
37,377.0000 |
15.8073 |
15.6857 |
16.0530 |
15.8825 |
| 2023-09-28 |
15.5991 |
32,080.0000 |
15.3501 |
15.3200 |
15.9669 |
15.8480 |
| 2023-09-27 |
15.2255 |
42,678.0000 |
15.1117 |
15.0634 |
15.7108 |
15.3393 |
| 2023-09-26 |
15.1499 |
40,294.0000 |
15.2298 |
14.8800 |
15.2747 |
15.0700 |
| 2023-09-25 |
15.1771 |
33,618.0000 |
15.0907 |
14.9364 |
15.3355 |
15.2634 |
| 2023-09-24 |
15.2382 |
40,818.0000 |
15.2657 |
15.0907 |
15.3877 |
15.2107 |
| 2023-09-23 |
15.2067 |
33,845.0000 |
15.1898 |
15.1378 |
15.2818 |
15.2236 |
| 2023-09-22 |
15.2103 |
41,170.0000 |
15.2243 |
15.0711 |
15.3243 |
15.1963 |
| 2023-09-21 |
15.4211 |
37,964.0000 |
15.5865 |
15.0676 |
15.6439 |
15.2558 |
| 2023-09-20 |
15.6603 |
32,219.0000 |
15.7519 |
15.4200 |
15.7917 |
15.5687 |
| 2023-09-19 |
15.6920 |
39,084.0000 |
15.6905 |
15.6098 |
15.9685 |
15.6935 |
| 2023-09-18 |
15.5877 |
36,960.0000 |
15.4152 |
15.2711 |
16.0159 |
15.7602 |
| 2023-09-17 |
15.5017 |
40,911.0000 |
15.6530 |
15.1965 |
15.6587 |
15.3504 |
| 2023-09-16 |
15.6375 |
37,645.0000 |
15.6893 |
15.4883 |
15.9589 |
15.5856 |
| 2023-09-15 |
15.3540 |
37,367.0000 |
15.2560 |
15.2113 |
15.5366 |
15.4521 |
| 2023-09-14 |
15.2276 |
40,699.0000 |
15.1541 |
15.0205 |
15.3629 |
15.3011 |
| 2023-09-13 |
15.0564 |
39,770.0000 |
14.9753 |
14.8543 |
15.2221 |
15.1375 |
| 2023-09-12 |
14.8884 |
39,120.0000 |
14.7170 |
14.6850 |
15.2998 |
15.0598 |
| 2023-09-11 |
14.8736 |
40,838.0000 |
15.0890 |
14.4260 |
15.1819 |
14.6582 |
| 2023-09-10 |
15.2944 |
38,496.0000 |
15.4032 |
14.5527 |
15.4058 |
15.1856 |
| 2023-09-09 |
15.4096 |
38,668.0000 |
15.4221 |
15.3555 |
15.5065 |
15.3972 |
| 2023-09-08 |
15.4560 |
32,577.0000 |
15.5816 |
15.2194 |
15.6622 |
15.3304 |
| 2023-09-07 |
15.5602 |
38,515.0000 |
15.4918 |
15.3429 |
15.6792 |
15.6285 |
| 2023-09-06 |
15.4323 |
38,374.0000 |
15.3931 |
15.1610 |
15.6627 |
15.4715 |
| 2023-09-05 |
15.3747 |
38,677.0000 |
15.3730 |
15.1392 |
15.4363 |
15.3764 |
| 2023-09-04 |
15.3816 |
35,836.0000 |
15.3823 |
15.1561 |
15.5602 |
15.3810 |
| 2023-09-03 |
15.4068 |
34,533.0000 |
15.4563 |
15.2405 |
15.5312 |
15.3573 |
| 2023-09-02 |
15.4060 |
38,427.0000 |
15.3843 |
15.2875 |
15.5330 |
15.4277 |
| 2023-09-01 |
15.4575 |
35,611.0000 |
15.5268 |
15.2232 |
15.6382 |
15.3881 |
| 2023-08-31 |
15.7608 |
35,199.0000 |
16.0164 |
15.1584 |
16.1983 |
15.5052 |
| 2023-08-30 |
16.4641 |
42,789.0000 |
16.8866 |
16.0000 |
16.9056 |
16.0415 |
| 2023-08-29 |
16.4169 |
38,108.0000 |
15.9039 |
15.5853 |
17.1835 |
16.9298 |
| 2023-08-28 |
15.9004 |
33,495.0000 |
16.0160 |
15.5824 |
16.0247 |
15.7847 |
| 2023-08-27 |
15.9300 |
30,981.0000 |
15.8660 |
15.7653 |
16.0550 |
15.9940 |
| 2023-08-26 |
15.9193 |
38,041.0000 |
16.0034 |
15.7566 |
16.0896 |
15.8351 |
| 2023-08-25 |
15.9655 |
31,984.0000 |
16.0413 |
15.7246 |
16.0842 |
15.8898 |
| 2023-08-24 |
16.0664 |
39,294.0000 |
16.1931 |
15.8022 |
16.2273 |
15.9396 |
| 2023-08-23 |
15.8088 |
40,448.0000 |
15.5106 |
15.4834 |
16.2382 |
16.1069 |
| 2023-08-22 |
15.4470 |
32,884.0000 |
15.7899 |
15.0349 |
15.8338 |
15.1042 |
| 2023-08-21 |
15.7028 |
36,392.0000 |
15.5655 |
15.3148 |
15.9369 |
15.8401 |
| 2023-08-20 |
15.5609 |
41,175.0000 |
15.5608 |
15.3369 |
15.6476 |
15.5610 |
| 2023-08-19 |
15.5168 |
34,858.0000 |
15.4308 |
15.2928 |
15.7292 |
15.6029 |
| 2023-08-18 |
15.1954 |
38,051.0000 |
14.9371 |
14.9070 |
15.8590 |
15.4537 |
| 2023-08-17 |
16.1227 |
37,836.0000 |
16.2442 |
15.7513 |
16.3850 |
16.0011 |
| 2023-08-16 |
16.3441 |
38,350.0000 |
16.7219 |
15.8196 |
16.7545 |
15.9664 |
| 2023-08-15 |
17.1328 |
39,795.0000 |
17.5121 |
15.9921 |
17.5185 |
16.7536 |
| 2023-08-14 |
17.5108 |
32,472.0000 |
17.5292 |
17.4339 |
17.6356 |
17.4924 |