Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-14 |
24.2860 |
27,831.0000 |
23.4479 |
23.4456 |
25.1355 |
25.1240 |
| 2025-01-13 |
24.7570 |
28,989.0000 |
25.3970 |
23.2638 |
25.3970 |
24.1170 |
| 2025-01-12 |
25.4789 |
27,767.0000 |
25.5635 |
25.3573 |
25.5635 |
25.3944 |
| 2025-01-11 |
25.4034 |
33,308.0000 |
25.4352 |
25.2609 |
25.5286 |
25.3716 |
| 2025-01-10 |
25.1543 |
42,382.0000 |
24.8760 |
24.8754 |
25.6704 |
25.4327 |
| 2025-01-09 |
24.9218 |
36,778.0000 |
24.9691 |
24.7872 |
25.4766 |
24.8744 |
| 2025-01-08 |
25.9785 |
22,098.0000 |
25.9046 |
25.9046 |
26.0537 |
26.0524 |
| 2025-01-07 |
27.2938 |
40,292.0000 |
28.5690 |
25.9914 |
28.5690 |
26.0185 |
| 2025-01-06 |
28.3666 |
41,841.0000 |
28.1064 |
27.7490 |
29.0150 |
28.6268 |
| 2025-01-05 |
28.1735 |
41,929.0000 |
28.1897 |
27.4230 |
28.5617 |
28.1573 |
| 2025-01-04 |
28.2669 |
34,737.0000 |
28.4295 |
27.8702 |
28.7790 |
28.1043 |
| 2025-01-03 |
27.3494 |
23,909.0000 |
26.8902 |
26.5990 |
27.8168 |
27.8085 |
| 2025-01-02 |
26.2317 |
25,785.0000 |
25.7555 |
25.7552 |
27.0067 |
26.7080 |
| 2025-01-01 |
25.1683 |
30,202.0000 |
25.0541 |
24.6618 |
25.4995 |
25.2825 |
| 2024-12-31 |
25.2066 |
38,271.0000 |
25.2405 |
24.7916 |
25.9933 |
25.1728 |
| 2024-12-30 |
25.8208 |
38,491.0000 |
25.8757 |
25.7660 |
25.9882 |
25.7660 |
| 2024-12-29 |
26.4767 |
23,172.0000 |
26.5867 |
26.3660 |
26.5867 |
26.3668 |
| 2024-12-28 |
26.2613 |
24,247.0000 |
26.3834 |
25.8823 |
26.3834 |
26.1391 |
| 2024-12-27 |
26.0559 |
23,017.0000 |
25.8832 |
25.8769 |
26.2303 |
26.2285 |
| 2024-12-26 |
26.6435 |
25,639.0000 |
27.1154 |
26.0088 |
27.1154 |
26.1716 |