Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
15.4792 |
43,200.0000 |
15.4799 |
15.4784 |
15.4799 |
15.4784 |
| 2025-04-23 |
15.4793 |
11,473.0000 |
15.4799 |
15.4786 |
15.4799 |
15.4786 |
| 2025-04-22 |
15.4798 |
30,015.0000 |
15.4799 |
15.4784 |
15.4799 |
15.4797 |
| 2025-04-21 |
15.4792 |
28,783.0000 |
15.4799 |
15.4784 |
15.4799 |
15.4784 |
| 2025-04-20 |
15.4792 |
41,962.0000 |
15.4799 |
15.4784 |
15.4799 |
15.4784 |
| 2025-04-19 |
15.4797 |
17,710.0000 |
15.4799 |
15.4784 |
15.4799 |
15.4796 |
| 2025-04-18 |
15.1123 |
10,641.0000 |
15.1129 |
15.1118 |
15.1129 |
15.1118 |
| 2025-04-17 |
14.9324 |
43,200.0000 |
14.7535 |
14.7533 |
15.1363 |
15.1113 |
| 2025-04-16 |
14.8079 |
35,915.0000 |
14.8630 |
14.6339 |
15.0033 |
14.7528 |
| 2025-04-15 |
15.2638 |
27,096.0000 |
15.3065 |
15.1302 |
15.3652 |
15.2211 |
| 2025-04-14 |
15.2636 |
19,617.0000 |
15.1420 |
15.1406 |
15.3852 |
15.3852 |
| 2025-04-13 |
15.3186 |
41,969.0000 |
15.4967 |
15.0675 |
15.4967 |
15.1404 |
| 2025-04-12 |
15.1824 |
21,715.0000 |
15.1437 |
15.1275 |
15.2260 |
15.2211 |
| 2025-04-11 |
14.9406 |
38,988.0000 |
14.7592 |
14.7579 |
15.1229 |
15.1219 |
| 2025-04-10 |
14.9553 |
38,721.0000 |
15.3034 |
14.5925 |
15.3034 |
14.6072 |
| 2025-04-09 |
14.5503 |
36,004.0000 |
14.0448 |
13.8785 |
15.1269 |
15.0558 |
| 2025-04-08 |
14.3351 |
43,200.0000 |
14.6267 |
14.0304 |
14.6719 |
14.0434 |
| 2025-04-07 |
14.3750 |
33,826.0000 |
14.1472 |
13.6125 |
14.6828 |
14.6028 |
| 2025-04-06 |
15.1397 |
36,400.0000 |
15.8745 |
14.2377 |
15.9707 |
14.4049 |
| 2025-04-05 |
16.0569 |
43,200.0000 |
16.2410 |
15.7088 |
16.3725 |
15.8728 |
| 2025-04-04 |
16.2241 |
43,200.0000 |
16.2088 |
15.7536 |
16.4751 |
16.2394 |
| 2025-04-03 |
15.9063 |
25,722.0000 |
16.0955 |
15.5856 |
16.8646 |
15.7171 |
| 2025-04-02 |
16.6980 |
12,766.0000 |
16.9044 |
16.4916 |
16.9044 |
16.4916 |
| 2025-04-01 |
16.8364 |
43,200.0000 |
16.7701 |
16.6663 |
17.2609 |
16.9027 |
| 2025-03-31 |
16.6901 |
43,200.0000 |
16.6118 |
16.2153 |
16.9508 |
16.7684 |
| 2025-03-30 |
16.6553 |
8,067.0000 |
16.4757 |
16.4753 |
16.8353 |
16.8349 |
| 2025-03-29 |
16.7219 |
43,200.0000 |
16.9698 |
16.4701 |
17.0990 |
16.4741 |
| 2025-03-28 |
17.3754 |
43,200.0000 |
17.7827 |
16.9478 |
17.7827 |
16.9680 |
| 2025-03-27 |
17.9283 |
43,200.0000 |
18.0757 |
17.7169 |
18.2115 |
17.7809 |
| 2025-03-26 |
18.3635 |
11,906.0000 |
18.4706 |
18.2563 |
18.5191 |
18.2563 |
| 2025-03-25 |
18.4063 |
41,156.0000 |
18.3435 |
18.2579 |
18.4809 |
18.4690 |
| 2025-03-24 |
17.7469 |
8,321.0000 |
17.5930 |
17.5921 |
17.9010 |
17.9007 |
| 2025-03-23 |
17.6555 |
43,200.0000 |
17.7197 |
17.5912 |
17.7919 |
17.5912 |
| 2025-03-22 |
17.7675 |
30,269.0000 |
17.6369 |
17.6358 |
17.9001 |
17.8980 |
| 2025-03-21 |
17.7621 |
29,027.0000 |
17.8736 |
17.5409 |
17.9105 |
17.6505 |
| 2025-03-20 |
18.2146 |
43,200.0000 |
18.5574 |
17.6896 |
18.5574 |
17.8718 |
| 2025-03-19 |
18.0392 |
40,634.0000 |
17.5225 |
17.5208 |
18.5567 |
18.5558 |
| 2025-03-18 |
17.7864 |
43,200.0000 |
18.0520 |
17.2445 |
18.0520 |
17.5207 |
| 2025-03-17 |
17.7579 |
43,200.0000 |
17.4655 |
17.4646 |
18.0509 |
18.0502 |
| 2025-03-16 |
17.8603 |
19,545.0000 |
17.9797 |
17.7408 |
18.0197 |
17.7408 |
| 2025-03-15 |
17.9743 |
43,200.0000 |
17.9707 |
17.8363 |
18.0451 |
17.9778 |
| 2025-03-14 |
17.8404 |
43,200.0000 |
17.7119 |
17.7110 |
18.3601 |
17.9689 |
| 2025-03-13 |
17.8630 |
43,200.0000 |
18.0159 |
17.4878 |
18.0159 |
17.7101 |
| 2025-03-12 |
17.7261 |
7,898.0000 |
18.0097 |
17.4425 |
18.0097 |
17.4425 |
| 2025-03-11 |
17.4756 |
43,200.0000 |
16.9432 |
16.2059 |
18.0198 |
18.0079 |
| 2025-03-10 |
17.4143 |
43,200.0000 |
17.8871 |
16.7219 |
18.5633 |
16.9415 |
| 2025-03-09 |
19.0290 |
42,335.0000 |
20.1726 |
17.8010 |
20.2225 |
17.8854 |
| 2025-03-08 |
20.2586 |
43,200.0000 |
20.3467 |
19.6849 |
20.5449 |
20.1705 |
| 2025-03-07 |
20.1487 |
42,513.0000 |
19.9557 |
19.2342 |
21.1278 |
20.3418 |
| 2025-03-06 |
20.6557 |
6,781.0000 |
20.5108 |
20.4832 |
21.3445 |
20.8007 |