Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-25 |
27.5231 |
42,508.0000 |
27.9335 |
27.1127 |
28.1814 |
27.1127 |
| 2024-12-24 |
27.7342 |
42,397.0000 |
27.4755 |
26.7358 |
28.3309 |
27.9929 |
| 2024-12-23 |
26.2479 |
18,846.0000 |
25.9382 |
25.5253 |
26.8430 |
26.5575 |
| 2024-12-22 |
26.1205 |
38,639.0000 |
26.0639 |
25.2858 |
26.6976 |
26.1770 |
| 2024-12-21 |
28.3485 |
40,874.0000 |
30.7038 |
25.7392 |
30.7810 |
25.9932 |
| 2024-12-20 |
30.7810 |
41,628.0000 |
30.7038 |
30.7038 |
30.8582 |
30.8582 |
| 2024-12-19 |
30.7424 |
34,545.0000 |
30.7038 |
30.7038 |
30.8582 |
30.7810 |
| 2024-12-18 |
30.7617 |
38,056.0000 |
30.7038 |
30.7038 |
30.8582 |
30.8196 |
| 2024-12-17 |
30.7810 |
27,447.0000 |
30.7038 |
30.7038 |
30.8582 |
30.8582 |
| 2024-12-16 |
30.7135 |
30,577.0000 |
30.7038 |
30.7038 |
30.8582 |
30.7231 |
| 2024-12-15 |
30.7424 |
35,384.0000 |
30.7038 |
30.7038 |
30.8582 |
30.7810 |
| 2024-12-14 |
30.7714 |
40,329.0000 |
30.7038 |
30.7038 |
30.8582 |
30.8389 |
| 2024-12-13 |
30.7810 |
43,178.0000 |
30.7038 |
30.7038 |
30.8582 |
30.8582 |
| 2024-12-12 |
30.7231 |
31,499.0000 |
30.7038 |
30.7038 |
30.8582 |
30.7424 |
| 2024-12-11 |
30.7521 |
36,088.0000 |
30.7038 |
30.7038 |
30.8582 |
30.8003 |
| 2024-12-10 |
30.7617 |
24,124.0000 |
30.7038 |
30.7038 |
30.8582 |
30.8196 |
| 2024-12-09 |
30.7810 |
27,841.0000 |
30.7038 |
30.7038 |
30.8582 |
30.8582 |
| 2024-12-08 |
30.7424 |
35,248.0000 |
30.7038 |
30.7038 |
30.8582 |
30.7810 |
| 2024-12-07 |
30.7521 |
37,797.0000 |
30.7038 |
30.7038 |
30.8582 |
30.8003 |
| 2024-12-06 |
30.7714 |
39,911.0000 |
30.7038 |
30.7038 |
30.8582 |
30.8389 |
| 2024-12-05 |
30.7810 |
42,209.0000 |
30.7038 |
30.7038 |
30.8582 |
30.8582 |
| 2024-12-04 |
30.7714 |
40,112.0000 |
30.7038 |
30.7038 |
30.8582 |
30.8389 |
| 2024-12-03 |
30.7714 |
26,789.0000 |
30.7038 |
30.7038 |
30.8582 |
30.8389 |
| 2024-12-02 |
30.7424 |
21,145.0000 |
30.7038 |
30.7038 |
30.8582 |
30.7810 |
| 2024-12-01 |
30.7810 |
42,953.0000 |
30.7038 |
30.7038 |
30.8582 |
30.8582 |
| 2024-11-30 |
30.7328 |
32,526.0000 |
30.7038 |
30.7038 |
30.8582 |
30.7617 |
| 2024-11-29 |
30.7328 |
33,400.0000 |
30.7038 |
30.7038 |
30.8582 |
30.7617 |
| 2024-11-28 |
30.7424 |
35,089.0000 |
30.7038 |
30.7038 |
30.8582 |
30.7810 |
| 2024-11-27 |
30.7714 |
39,923.0000 |
30.7038 |
30.7038 |
30.8582 |
30.8389 |
| 2024-11-26 |
30.7424 |
34,530.0000 |
30.7038 |
30.7038 |
30.8582 |
30.7810 |