Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
19.7258 |
43,200.0000 |
18.9429 |
18.8400 |
20.8467 |
20.5087 |
| 2025-03-04 |
18.8242 |
43,200.0000 |
18.7073 |
17.7820 |
19.1922 |
18.9410 |
| 2025-03-03 |
20.9029 |
1,727.0000 |
20.9487 |
20.7629 |
20.9487 |
20.8572 |
| 2025-03-02 |
19.9987 |
43,200.0000 |
19.0508 |
18.8825 |
21.1894 |
20.9466 |
| 2025-03-01 |
19.5836 |
8,939.0000 |
19.5205 |
19.3691 |
19.7725 |
19.6466 |
| 2025-02-28 |
18.9437 |
29,668.0000 |
18.7031 |
17.9244 |
19.1889 |
19.1843 |
| 2025-02-27 |
18.6854 |
15,297.0000 |
18.3257 |
18.3244 |
19.0453 |
19.0450 |
| 2025-02-26 |
18.4952 |
43,200.0000 |
18.6664 |
18.1311 |
19.0308 |
18.3239 |
| 2025-02-25 |
18.8870 |
9,423.0000 |
19.4158 |
18.2996 |
19.4158 |
18.3581 |
| 2025-02-24 |
20.0736 |
30,282.0000 |
20.5664 |
19.3880 |
20.5664 |
19.5808 |
| 2025-02-23 |
20.5642 |
38,036.0000 |
20.5506 |
20.4371 |
20.9770 |
20.5778 |
| 2025-02-22 |
21.5526 |
6,755.0000 |
21.5531 |
21.5520 |
21.5531 |
21.5520 |
| 2025-02-21 |
21.2006 |
43,200.0000 |
20.8502 |
20.8481 |
21.5985 |
21.5510 |
| 2025-02-20 |
20.8944 |
43,200.0000 |
20.9407 |
20.7865 |
21.5210 |
20.8481 |
| 2025-02-19 |
20.9397 |
43,200.0000 |
20.9407 |
20.9386 |
20.9407 |
20.9386 |
| 2025-02-18 |
20.9397 |
43,200.0000 |
20.9407 |
20.9386 |
20.9407 |
20.9386 |
| 2025-02-17 |
20.9402 |
6,760.0000 |
20.9408 |
20.9397 |
20.9408 |
20.9397 |
| 2025-02-16 |
20.9402 |
35,326.0000 |
20.9408 |
20.9387 |
20.9408 |
20.9397 |
| 2025-02-15 |
21.1100 |
43,200.0000 |
21.2813 |
20.7638 |
21.3761 |
20.9387 |
| 2025-02-14 |
21.4792 |
34,664.0000 |
21.0914 |
21.0893 |
21.8693 |
21.8670 |
| 2025-02-13 |
21.1769 |
33,505.0000 |
21.2617 |
20.8206 |
21.4928 |
21.0922 |
| 2025-02-12 |
20.6252 |
43,200.0000 |
19.9908 |
19.9906 |
21.2605 |
21.2595 |
| 2025-02-11 |
20.6818 |
20,848.0000 |
20.5825 |
20.5818 |
20.7820 |
20.7810 |
| 2025-02-10 |
20.3778 |
38,545.0000 |
20.1746 |
19.7197 |
20.5823 |
20.5810 |
| 2025-02-09 |
20.2037 |
31,715.0000 |
20.1706 |
20.0952 |
20.3769 |
20.2367 |
| 2025-02-08 |
20.2237 |
8,411.0000 |
20.2243 |
20.2230 |
20.2243 |
20.2230 |
| 2025-02-07 |
19.9333 |
43,200.0000 |
19.6443 |
19.6416 |
20.7735 |
20.2222 |
| 2025-02-06 |
20.2677 |
32,082.0000 |
20.6956 |
19.6310 |
21.2142 |
19.8398 |
| 2025-02-05 |
20.6730 |
570.0000 |
20.7164 |
20.5656 |
20.7164 |
20.6295 |
| 2025-02-04 |
21.1610 |
17,174.0000 |
21.9999 |
20.1897 |
22.1799 |
20.3220 |
| 2025-02-03 |
20.7828 |
7,051.0000 |
22.4770 |
17.1706 |
22.4843 |
19.0886 |
| 2025-02-02 |
24.7642 |
13,766.0000 |
24.9740 |
24.2962 |
25.3292 |
24.5544 |
| 2025-02-01 |
25.8894 |
43,200.0000 |
26.8073 |
24.8037 |
27.3430 |
24.9715 |
| 2025-01-31 |
26.7585 |
23,762.0000 |
26.4612 |
25.9288 |
27.0645 |
27.0559 |
| 2025-01-30 |
26.0126 |
31,350.0000 |
25.5647 |
25.5621 |
26.6439 |
26.4605 |
| 2025-01-29 |
25.0659 |
29,159.0000 |
24.9087 |
24.9074 |
25.5526 |
25.2231 |
| 2025-01-28 |
25.0529 |
43,200.0000 |
25.1997 |
24.8953 |
26.0113 |
24.9061 |
| 2025-01-27 |
26.0438 |
43,200.0000 |
26.8904 |
25.1277 |
26.8904 |
25.1972 |
| 2025-01-26 |
27.0662 |
43,200.0000 |
27.2446 |
26.7959 |
27.2446 |
26.8877 |
| 2025-01-25 |
27.6349 |
41,999.0000 |
28.0278 |
27.0497 |
28.1892 |
27.2420 |
| 2025-01-24 |
28.2356 |
38,750.0000 |
28.3376 |
27.9172 |
28.6580 |
28.1335 |
| 2025-01-23 |
26.8562 |
14,710.0000 |
26.9377 |
26.7135 |
26.9377 |
26.7747 |
| 2025-01-22 |
27.1028 |
43,200.0000 |
27.2705 |
26.5583 |
27.2705 |
26.9350 |
| 2025-01-21 |
26.4839 |
36,752.0000 |
25.9641 |
25.3674 |
27.0050 |
27.0036 |
| 2025-01-20 |
25.6636 |
8,323.0000 |
25.8460 |
25.4812 |
25.8460 |
25.4812 |
| 2025-01-19 |
26.3172 |
43,200.0000 |
26.7911 |
25.6302 |
27.6229 |
25.8433 |
| 2025-01-18 |
27.5412 |
32,136.0000 |
28.2919 |
26.7389 |
28.3098 |
26.7905 |
| 2025-01-17 |
27.5214 |
36,719.0000 |
26.8658 |
26.8651 |
28.1958 |
28.1770 |
| 2025-01-16 |
26.1023 |
37,235.0000 |
25.0610 |
25.0607 |
27.1464 |
27.1436 |
| 2025-01-15 |
25.1535 |
24,093.0000 |
25.2479 |
24.9132 |
25.3135 |
25.0591 |