Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |