Market [unlinked] / [unlinked]
Identifier on Bibox: 4KSM_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-22 |
6.9902 |
14,779.0000 |
6.9640 |
6.9596 |
7.0208 |
7.0164 |
| 2025-12-21 |
7.3713 |
23,267.0000 |
7.0469 |
6.9819 |
7.7197 |
7.6957 |
| 2025-12-20 |
7.1091 |
37,565.0000 |
7.1931 |
7.0250 |
7.1931 |
7.0250 |
| 2025-12-19 |
6.8419 |
23,564.0000 |
6.9021 |
6.4846 |
6.9021 |
6.7817 |
| 2025-12-18 |
6.8539 |
34,124.0000 |
6.8186 |
6.6832 |
6.8978 |
6.8892 |
| 2025-12-17 |
7.0101 |
43,200.0000 |
7.2355 |
6.7847 |
7.2516 |
6.7847 |
| 2025-12-16 |
7.1627 |
43,200.0000 |
7.1259 |
7.0904 |
7.2496 |
7.1995 |
| 2025-12-15 |
7.3516 |
36,293.0000 |
7.5995 |
7.0977 |
7.7951 |
7.1037 |
| 2025-12-14 |
7.7947 |
16,001.0000 |
7.8268 |
7.7288 |
7.8268 |
7.7626 |
| 2025-12-13 |
11.8935 |
28,755.0000 |
15.9871 |
7.7744 |
15.9871 |
7.7999 |
| 2025-12-12 |
15.9866 |
37,426.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9861 |
| 2025-12-11 |
15.9860 |
43,200.0000 |
15.9870 |
15.9850 |
15.9870 |
15.9850 |
| 2025-12-10 |
15.9869 |
30,711.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9867 |
| 2025-12-09 |
15.9867 |
5,877.0000 |
15.9871 |
15.9863 |
15.9871 |
15.9863 |
| 2025-12-08 |
15.9864 |
11,411.0000 |
15.9871 |
15.9857 |
15.9871 |
15.9857 |
| 2025-12-07 |
15.9863 |
27,963.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9855 |
| 2025-12-06 |
15.9863 |
13,284.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9855 |
| 2025-12-05 |
15.9863 |
27,878.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9855 |
| 2025-12-04 |
15.9865 |
38,144.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9859 |
| 2025-12-03 |
15.9869 |
17,636.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9867 |
| 2025-12-02 |
15.9870 |
30,441.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9869 |
| 2025-12-01 |
15.9867 |
5,972.0000 |
15.9871 |
15.9863 |
15.9871 |
15.9863 |
| 2025-11-30 |
15.9865 |
9,708.0000 |
15.9871 |
15.9859 |
15.9871 |
15.9859 |
| 2025-11-29 |
15.9865 |
38,730.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9859 |
| 2025-11-28 |
15.9865 |
38,600.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9859 |
| 2025-11-27 |
15.9863 |
28,075.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9855 |
| 2025-11-26 |
15.9864 |
11,393.0000 |
15.9871 |
15.9857 |
15.9871 |
15.9857 |
| 2025-11-25 |
15.9864 |
25,621.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9857 |
| 2025-11-24 |
15.9866 |
7,328.0000 |
15.9871 |
15.9861 |
15.9871 |
15.9861 |
| 2025-11-23 |
15.9866 |
23,074.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9861 |
| 2025-11-22 |
15.9867 |
34,964.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9863 |
| 2025-11-21 |
15.9863 |
43,200.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9855 |
| 2025-11-20 |
15.9866 |
37,337.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9861 |
| 2025-11-19 |
15.9863 |
12,991.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9855 |
| 2025-11-18 |
15.9865 |
23,496.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9859 |
| 2025-11-17 |
15.9868 |
33,351.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9865 |
| 2025-11-16 |
15.9865 |
39,022.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9859 |
| 2025-11-15 |
15.9867 |
21,323.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9863 |
| 2025-11-14 |
15.9864 |
39,821.0000 |
15.9871 |
15.9855 |
15.9871 |
15.9857 |
| 2025-11-13 |
15.9408 |
21,032.0000 |
15.8954 |
15.8954 |
15.9871 |
15.9863 |
| 2025-11-12 |
15.9353 |
28,265.0000 |
15.8954 |
15.8954 |
15.9753 |
15.9753 |
| 2025-11-11 |
15.9253 |
38,507.0000 |
15.8954 |
15.8954 |
15.9753 |
15.9553 |
| 2025-11-10 |
15.9353 |
14,034.0000 |
15.8954 |
15.8954 |
15.9753 |
15.9753 |
| 2025-11-09 |
15.9104 |
19,374.0000 |
15.8954 |
15.8954 |
15.9871 |
15.9253 |
| 2025-11-08 |
15.9562 |
32,605.0000 |
15.9871 |
15.9054 |
15.9871 |
15.9253 |
| 2025-11-07 |
15.9868 |
3,794.0000 |
15.9871 |
15.9865 |
15.9871 |
15.9865 |
| 2025-11-06 |
15.9867 |
6,314.0000 |
15.9871 |
15.9863 |
15.9871 |
15.9863 |
| 2025-11-05 |
16.0306 |
22,335.0000 |
16.0752 |
15.9855 |
16.0752 |
15.9861 |
| 2025-11-04 |
16.0702 |
29,004.0000 |
16.0752 |
15.9953 |
16.0752 |
16.0652 |
| 2025-11-03 |
16.0502 |
37,424.0000 |
16.0752 |
15.9953 |
16.0752 |
16.0252 |