Market [unlinked] / [unlinked]
Identifier on Bibox: 4KSM_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
31.2164 |
38,621.0000 |
31.1889 |
31.0100 |
31.3413 |
31.2438 |
| 2024-04-18 |
30.8662 |
42,980.0000 |
30.5466 |
29.5577 |
31.7950 |
31.1858 |
| 2024-04-17 |
30.3062 |
27,885.0000 |
30.7965 |
29.5895 |
31.0246 |
29.8158 |
| 2024-04-16 |
30.3849 |
31,163.0000 |
30.2301 |
28.9462 |
30.9712 |
30.5397 |
| 2024-04-15 |
30.5228 |
34,782.0000 |
31.6546 |
28.7929 |
32.8039 |
29.3911 |
| 2024-04-14 |
30.1695 |
41,483.0000 |
28.7191 |
27.7412 |
31.6586 |
31.6200 |
| 2024-04-13 |
32.0827 |
33,271.0000 |
33.5329 |
29.9036 |
33.9623 |
30.6325 |
| 2024-04-12 |
36.0410 |
35,397.0000 |
39.8823 |
29.8735 |
40.4622 |
32.1997 |
| 2024-04-11 |
40.3260 |
36,202.0000 |
40.5430 |
39.5098 |
41.3375 |
40.1089 |
| 2024-04-10 |
40.9729 |
39,961.0000 |
41.3176 |
38.5233 |
41.5572 |
40.6283 |
| 2024-04-09 |
42.7570 |
42,610.0000 |
44.2203 |
41.1587 |
44.4171 |
41.2938 |
| 2024-04-08 |
43.5244 |
29,355.0000 |
42.6599 |
41.7353 |
44.4240 |
44.3889 |
| 2024-04-07 |
42.2347 |
32,935.0000 |
42.0768 |
41.8454 |
43.1555 |
42.3925 |
| 2024-04-06 |
41.6999 |
34,457.0000 |
41.4875 |
41.2389 |
42.5900 |
41.9123 |
| 2024-04-05 |
42.0989 |
36,604.0000 |
42.4072 |
39.9791 |
42.4534 |
41.7905 |
| 2024-04-04 |
41.8000 |
38,315.0000 |
41.5639 |
40.6082 |
43.5328 |
42.0361 |
| 2024-04-03 |
42.1115 |
42,220.0000 |
42.4626 |
40.3199 |
43.9692 |
41.7604 |
| 2024-04-02 |
44.2982 |
43,073.0000 |
46.1918 |
41.3698 |
46.3074 |
42.4046 |
| 2024-04-01 |
46.7962 |
32,331.0000 |
48.4006 |
44.6591 |
48.6495 |
45.1918 |
| 2024-03-31 |
48.4013 |
35,255.0000 |
48.4236 |
48.2309 |
49.3612 |
48.3790 |
| 2024-03-30 |
49.3541 |
39,387.0000 |
50.2834 |
48.4248 |
50.7533 |
48.4248 |
| 2024-03-29 |
49.1929 |
32,992.0000 |
48.8802 |
47.5201 |
51.3252 |
49.5056 |
| 2024-03-28 |
48.7738 |
38,133.0000 |
48.3065 |
46.9614 |
49.2983 |
49.2411 |
| 2024-03-27 |
49.1552 |
39,811.0000 |
49.9733 |
47.5647 |
50.8718 |
48.3370 |
| 2024-03-26 |
49.3242 |
35,308.0000 |
48.9096 |
48.7506 |
51.3298 |
49.7388 |
| 2024-03-25 |
47.4121 |
37,197.0000 |
46.0495 |
45.7768 |
48.9413 |
48.7746 |
| 2024-03-24 |
44.0069 |
31,461.0000 |
44.0451 |
43.6245 |
45.1110 |
43.9686 |
| 2024-03-23 |
44.3987 |
38,163.0000 |
44.2555 |
43.6083 |
45.7398 |
44.5418 |
| 2024-03-22 |
44.5060 |
33,278.0000 |
45.0411 |
42.7681 |
46.2937 |
43.9709 |
| 2024-03-21 |
45.1509 |
37,492.0000 |
45.5585 |
43.5275 |
46.1502 |
44.7434 |
| 2024-03-20 |
43.0223 |
37,580.0000 |
40.7309 |
39.5983 |
45.7891 |
45.3137 |
| 2024-03-19 |
43.9447 |
39,091.0000 |
46.2355 |
40.3400 |
46.8666 |
41.6540 |
| 2024-03-18 |
48.1855 |
33,340.0000 |
50.0919 |
45.3935 |
50.2780 |
46.2791 |
| 2024-03-17 |
48.9603 |
42,373.0000 |
48.2137 |
45.6910 |
50.6990 |
49.7069 |
| 2024-03-16 |
50.6723 |
33,408.0000 |
53.1070 |
47.7025 |
53.8369 |
48.2377 |
| 2024-03-15 |
54.6346 |
39,694.0000 |
57.3445 |
48.9014 |
58.6450 |
51.9247 |
| 2024-03-14 |
58.2193 |
33,464.0000 |
59.9628 |
55.9050 |
60.8252 |
56.4759 |
| 2024-03-13 |
58.1643 |
35,771.0000 |
57.5480 |
56.7979 |
61.0110 |
58.7806 |
| 2024-03-12 |
55.0064 |
40,810.0000 |
55.2607 |
50.9169 |
55.4194 |
54.7522 |
| 2024-03-11 |
53.7736 |
39,727.0000 |
52.1882 |
49.4483 |
55.9528 |
55.3590 |
| 2024-03-10 |
51.9403 |
31,000.0000 |
52.6236 |
49.8137 |
53.4097 |
51.2570 |
| 2024-03-09 |
52.8064 |
34,342.0000 |
52.9639 |
52.1956 |
53.9652 |
52.6488 |
| 2024-03-08 |
53.3281 |
40,797.0000 |
53.7768 |
50.1113 |
55.2057 |
52.8795 |
| 2024-03-07 |
54.3579 |
30,576.0000 |
54.9156 |
53.2724 |
57.2723 |
53.8002 |
| 2024-03-06 |
51.8293 |
35,162.0000 |
49.8553 |
47.6712 |
53.9047 |
53.8033 |
| 2024-03-05 |
53.2452 |
34,616.0000 |
53.0858 |
50.9517 |
56.2411 |
53.4047 |
| 2024-03-04 |
53.6353 |
37,475.0000 |
54.6986 |
51.3315 |
56.1735 |
52.5720 |
| 2024-03-03 |
54.3651 |
43,055.0000 |
54.1183 |
48.9592 |
55.3807 |
54.6119 |
| 2024-03-02 |
51.6595 |
34,155.0000 |
50.6308 |
50.3520 |
53.2860 |
52.6882 |
| 2024-03-01 |
49.3305 |
31,085.0000 |
48.8504 |
48.8504 |
50.4218 |
49.8106 |