Identifier on Bibox: 4KSM_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
1.0000 USDT |
225,937.9000 |
48.5100 USDT |
44.7300 USDT |
48.8000 USDT |
45.2800 USDT |
| 2024-03-31 |
1.0000 USDT |
98,206.3000 |
48.5300 USDT |
48.3400 USDT |
49.4800 USDT |
48.5190 USDT |
| 2024-03-30 |
1.0000 USDT |
127,486.0000 |
50.4100 USDT |
48.5190 USDT |
50.8700 USDT |
48.5200 USDT |
| 2024-03-29 |
1.0000 USDT |
165,835.5000 |
48.9900 USDT |
47.6100 USDT |
51.4600 USDT |
49.6100 USDT |
| 2024-03-28 |
1.0000 USDT |
166,527.9000 |
48.4190 USDT |
47.0100 USDT |
49.4200 USDT |
49.3800 USDT |
| 2024-03-27 |
1.0000 USDT |
242,637.1000 |
50.0800 USDT |
47.6590 USDT |
51.0190 USDT |
48.4400 USDT |
| 2024-03-26 |
1.0000 USDT |
183,004.4000 |
49.0190 USDT |
48.8200 USDT |
51.4300 USDT |
49.8300 USDT |
| 2024-03-25 |
1.0000 USDT |
142,459.6000 |
46.1200 USDT |
45.8500 USDT |
49.0500 USDT |
48.9000 USDT |
| 2024-03-24 |
1.0000 USDT |
156,821.8000 |
44.1090 USDT |
43.6900 USDT |
46.3900 USDT |
46.0290 USDT |
| 2024-03-23 |
1.0000 USDT |
133,776.1000 |
44.3300 USDT |
43.6700 USDT |
45.8400 USDT |
44.6290 USDT |
| 2024-03-22 |
1.0000 USDT |
216,268.3000 |
45.1300 USDT |
42.8300 USDT |
46.3990 USDT |
44.0590 USDT |
| 2024-03-21 |
1.0000 USDT |
261,708.1000 |
45.6400 USDT |
43.5900 USDT |
46.2500 USDT |
44.8290 USDT |
| 2024-03-20 |
1.0000 USDT |
435,293.3000 |
40.7700 USDT |
39.6200 USDT |
45.9000 USDT |
45.3290 USDT |
| 2024-03-19 |
1.0000 USDT |
532,692.2000 |
46.3000 USDT |
40.3700 USDT |
46.9700 USDT |
41.7300 USDT |
| 2024-03-18 |
1.0000 USDT |
260,690.6000 |
50.1690 USDT |
45.4600 USDT |
50.3900 USDT |
46.3490 USDT |
| 2024-03-17 |
1.0000 USDT |
286,040.7000 |
48.2800 USDT |
45.7400 USDT |
50.8100 USDT |
49.8800 USDT |
| 2024-03-16 |
1.0000 USDT |
256,927.6000 |
53.1900 USDT |
47.7700 USDT |
53.9400 USDT |
48.2900 USDT |
| 2024-03-15 |
1.0000 USDT |
472,432.8000 |
57.4590 USDT |
48.9300 USDT |
58.8000 USDT |
52.0800 USDT |
| 2024-03-14 |
1.0000 USDT |
228,186.6000 |
60.0800 USDT |
56.0000 USDT |
61.0100 USDT |
56.9100 USDT |
| 2024-03-13 |
1.0000 USDT |
226,929.1000 |
57.6200 USDT |
56.9600 USDT |
61.1400 USDT |
58.9000 USDT |
| 2024-03-12 |
1.0000 USDT |
285,368.9000 |
55.3990 USDT |
50.7990 USDT |
55.5800 USDT |
54.9000 USDT |
| 2024-03-11 |
1.0000 USDT |
274,188.4000 |
52.2990 USDT |
49.2400 USDT |
56.0800 USDT |
55.5500 USDT |
| 2024-03-10 |
1.0000 USDT |
147,762.8000 |
52.7300 USDT |
49.8290 USDT |
53.5800 USDT |
51.3490 USDT |
| 2024-03-09 |
1.0000 USDT |
129,311.6000 |
53.1000 USDT |
52.3000 USDT |
54.1100 USDT |
52.7800 USDT |
| 2024-03-08 |
1.0000 USDT |
262,021.1000 |
53.8790 USDT |
50.2100 USDT |
55.3590 USDT |
53.0690 USDT |
| 2024-03-07 |
1.0000 USDT |
218,069.1000 |
55.0200 USDT |
53.3550 USDT |
57.3900 USDT |
53.9590 USDT |
| 2024-03-06 |
1.0000 USDT |
267,852.0000 |
49.8800 USDT |
47.7300 USDT |
53.9500 USDT |
53.5300 USDT |
| 2024-03-05 |
1.0000 USDT |
353,356.3000 |
53.2600 USDT |
50.9100 USDT |
56.4800 USDT |
53.5200 USDT |
| 2024-03-04 |
1.0000 USDT |
280,625.3000 |
54.9700 USDT |
51.4200 USDT |
56.3200 USDT |
52.7800 USDT |
| 2024-03-03 |
1.0000 USDT |
322,006.8000 |
54.3490 USDT |
48.6400 USDT |
56.0160 USDT |
54.8690 USDT |
| 2024-03-02 |
1.0000 USDT |
209,197.3000 |
50.8400 USDT |
50.5590 USDT |
53.5600 USDT |
52.9600 USDT |
| 2024-03-01 |
1.0000 USDT |
177,991.2000 |
49.0600 USDT |
48.8530 USDT |
50.6800 USDT |
49.4790 USDT |
| 2024-02-29 |
1.0000 USDT |
257,798.9000 |
49.0500 USDT |
48.6600 USDT |
53.4990 USDT |
50.8900 USDT |
| 2024-02-28 |
1.0000 USDT |
371,651.0000 |
49.3000 USDT |
44.1590 USDT |
52.4790 USDT |
47.9690 USDT |
| 2024-02-27 |
1.0000 USDT |
185,996.1000 |
49.5400 USDT |
47.8600 USDT |
50.9800 USDT |
49.4300 USDT |
| 2024-02-26 |
1.0000 USDT |
165,915.6000 |
48.9090 USDT |
47.1490 USDT |
49.4500 USDT |
48.8890 USDT |
| 2024-02-25 |
1.0000 USDT |
167,802.1000 |
47.2690 USDT |
46.2320 USDT |
48.8300 USDT |
48.7200 USDT |
| 2024-02-24 |
1.0000 USDT |
145,588.1000 |
45.4090 USDT |
44.2390 USDT |
47.5400 USDT |
47.0500 USDT |
| 2024-02-23 |
1.0000 USDT |
206,519.6000 |
45.9200 USDT |
44.2790 USDT |
46.9910 USDT |
45.7300 USDT |
| 2024-02-22 |
1.0000 USDT |
163,530.7000 |
45.8200 USDT |
44.6500 USDT |
47.6400 USDT |
46.6190 USDT |
| 2024-02-21 |
1.0000 USDT |
211,053.6000 |
46.7000 USDT |
43.2790 USDT |
47.0500 USDT |
44.2100 USDT |
| 2024-02-20 |
1.0000 USDT |
214,806.3000 |
47.7200 USDT |
44.0100 USDT |
48.0300 USDT |
45.2790 USDT |
| 2024-02-19 |
1.0000 USDT |
216,184.1000 |
45.5000 USDT |
45.3580 USDT |
52.2890 USDT |
47.3900 USDT |
| 2024-02-18 |
1.0000 USDT |
116,748.0000 |
44.3500 USDT |
43.7990 USDT |
45.5900 USDT |
45.2900 USDT |
| 2024-02-17 |
1.0000 USDT |
125,826.7000 |
45.5300 USDT |
42.2290 USDT |
45.6100 USDT |
43.2300 USDT |
| 2024-02-16 |
1.0000 USDT |
179,345.7000 |
45.2400 USDT |
44.1600 USDT |
46.4900 USDT |
44.7700 USDT |
| 2024-02-15 |
1.0000 USDT |
154,343.5000 |
45.3500 USDT |
44.9100 USDT |
46.9300 USDT |
45.6990 USDT |
| 2024-02-14 |
1.0000 USDT |
185,214.9000 |
43.7300 USDT |
43.0690 USDT |
45.6800 USDT |
45.3300 USDT |
| 2024-02-13 |
1.0000 USDT |
182,384.0000 |
43.7900 USDT |
41.9590 USDT |
44.2000 USDT |
43.7300 USDT |
| 2024-02-12 |
1.0000 USDT |
178,364.9000 |
41.6100 USDT |
40.5790 USDT |
44.7600 USDT |
43.6290 USDT |