Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-25 |
29.7455 |
38,349.0000 |
28.6713 |
27.6979 |
30.9695 |
30.8196 |
| 2024-11-24 |
28.6727 |
33,510.0000 |
29.4531 |
27.0811 |
30.5434 |
27.8923 |
| 2024-11-23 |
28.8906 |
30,825.0000 |
28.5850 |
28.3343 |
31.2812 |
29.1963 |
| 2024-11-22 |
27.7031 |
36,920.0000 |
27.3382 |
26.8323 |
28.6981 |
28.0681 |
| 2024-11-21 |
26.4140 |
41,464.0000 |
25.3672 |
24.6282 |
28.7726 |
27.4609 |
| 2024-11-20 |
26.1517 |
27,103.0000 |
26.1456 |
24.9868 |
26.6774 |
26.1577 |
| 2024-11-19 |
26.4533 |
37,519.0000 |
27.0586 |
25.8335 |
27.6432 |
25.8481 |
| 2024-11-18 |
26.0877 |
23,380.0000 |
25.8468 |
25.5777 |
27.3330 |
26.3286 |
| 2024-11-17 |
26.2225 |
29,066.0000 |
26.7125 |
25.5978 |
30.0989 |
25.7325 |
| 2024-11-16 |
25.3057 |
33,177.0000 |
22.9884 |
22.8415 |
28.3080 |
27.6230 |
| 2024-11-15 |
22.3580 |
37,455.0000 |
21.8062 |
21.5561 |
23.5147 |
22.9098 |
| 2024-11-14 |
21.9501 |
42,356.0000 |
22.0875 |
21.3617 |
22.7137 |
21.8126 |
| 2024-11-13 |
22.4330 |
24,489.0000 |
22.7835 |
21.1698 |
23.1296 |
22.0824 |
| 2024-11-12 |
23.3048 |
30,370.0000 |
24.3487 |
21.8528 |
24.5852 |
22.2610 |
| 2024-11-11 |
23.1642 |
36,739.0000 |
23.0111 |
22.2267 |
23.5236 |
23.3173 |
| 2024-11-10 |
22.8294 |
34,024.0000 |
21.7681 |
21.2749 |
24.0226 |
23.8907 |
| 2024-11-09 |
20.5123 |
32,878.0000 |
20.4434 |
20.1322 |
21.3110 |
20.5811 |
| 2024-11-08 |
20.1291 |
29,982.0000 |
20.2538 |
19.9256 |
20.5475 |
20.0044 |
| 2024-11-07 |
19.7667 |
21,500.0000 |
19.6847 |
19.5112 |
20.6963 |
19.8487 |
| 2024-11-06 |
18.6662 |
24,132.0000 |
18.3224 |
18.3101 |
19.4544 |
19.0100 |