Market [unlinked] / [unlinked]
Identifier on Bibox: 4KSM_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-21 |
23.7879 |
37,690.0000 |
24.4427 |
22.3878 |
24.8326 |
23.1331 |
| 2023-11-20 |
25.2071 |
33,283.0000 |
25.2653 |
24.7574 |
25.8054 |
25.1489 |
| 2023-11-19 |
24.6030 |
41,849.0000 |
24.0064 |
23.3838 |
25.4836 |
25.1997 |
| 2023-11-18 |
24.1830 |
35,664.0000 |
24.3605 |
22.9608 |
24.3733 |
24.0056 |
| 2023-11-17 |
24.3134 |
38,291.0000 |
24.7442 |
23.2673 |
25.5445 |
23.8827 |
| 2023-11-16 |
25.4509 |
35,438.0000 |
26.2056 |
24.4522 |
26.7132 |
24.6962 |
| 2023-11-15 |
25.2041 |
41,903.0000 |
24.3848 |
24.2737 |
26.4464 |
26.0234 |
| 2023-11-14 |
24.5026 |
36,336.0000 |
24.8241 |
23.3669 |
25.5533 |
24.1811 |
| 2023-11-13 |
26.5939 |
38,731.0000 |
27.9095 |
25.1934 |
28.3578 |
25.2783 |
| 2023-11-12 |
27.2639 |
42,004.0000 |
26.5689 |
25.3685 |
28.8338 |
27.9589 |
| 2023-11-11 |
26.7089 |
36,684.0000 |
26.4187 |
25.2942 |
27.2772 |
26.9992 |
| 2023-11-10 |
25.7367 |
41,256.0000 |
25.2743 |
24.3416 |
26.3858 |
26.1991 |
| 2023-11-09 |
25.9138 |
35,145.0000 |
27.2058 |
22.6482 |
27.7476 |
24.6217 |
| 2023-11-08 |
27.1060 |
40,821.0000 |
26.7748 |
25.9939 |
28.1557 |
27.4373 |
| 2023-11-07 |
26.3240 |
41,976.0000 |
26.1368 |
24.8396 |
26.5708 |
26.5112 |
| 2023-11-06 |
25.9841 |
31,168.0000 |
26.1357 |
25.4453 |
27.7801 |
25.8325 |
| 2023-11-05 |
24.4557 |
33,383.0000 |
23.2413 |
23.0799 |
28.4319 |
25.6701 |
| 2023-11-04 |
23.2340 |
38,956.0000 |
23.3653 |
22.6702 |
23.6369 |
23.1027 |
| 2023-11-03 |
23.0457 |
39,534.0000 |
23.0271 |
22.1374 |
23.4084 |
23.0643 |
| 2023-11-02 |
23.3780 |
42,580.0000 |
23.7190 |
22.1661 |
24.3076 |
23.0369 |
| 2023-11-01 |
22.3661 |
37,393.0000 |
21.4051 |
20.5207 |
23.3877 |
23.3271 |
| 2023-10-31 |
21.7022 |
35,882.0000 |
22.1270 |
20.8154 |
22.4019 |
21.2774 |
| 2023-10-30 |
21.9173 |
37,824.0000 |
22.0468 |
21.4396 |
22.3684 |
21.7877 |
| 2023-10-29 |
21.3088 |
37,640.0000 |
20.6161 |
20.3069 |
22.1940 |
22.0015 |
| 2023-10-28 |
19.8371 |
41,846.0000 |
19.1069 |
19.0993 |
20.9830 |
20.5672 |
| 2023-10-27 |
19.1625 |
33,932.0000 |
19.4126 |
18.7812 |
19.5129 |
18.9124 |
| 2023-10-26 |
19.4227 |
33,927.0000 |
19.5736 |
18.7062 |
20.1736 |
19.2718 |
| 2023-10-25 |
19.2780 |
33,928.0000 |
19.1519 |
18.8076 |
19.7861 |
19.4040 |
| 2023-10-24 |
19.0646 |
39,608.0000 |
18.9678 |
18.5336 |
19.8193 |
19.1614 |
| 2023-10-23 |
18.1405 |
37,844.0000 |
17.9444 |
17.7709 |
18.4788 |
18.3365 |
| 2023-10-22 |
17.9031 |
41,461.0000 |
18.0416 |
17.3721 |
18.2663 |
17.7646 |
| 2023-10-21 |
17.7114 |
37,796.0000 |
17.3120 |
17.2587 |
18.3160 |
18.1109 |
| 2023-10-20 |
17.0719 |
35,375.0000 |
16.8271 |
16.7287 |
17.5586 |
17.3167 |
| 2023-10-19 |
16.7940 |
37,445.0000 |
16.8552 |
16.5668 |
16.9245 |
16.7329 |
| 2023-10-18 |
16.8635 |
42,804.0000 |
16.8401 |
16.7062 |
17.1596 |
16.8868 |
| 2023-10-17 |
17.1495 |
36,129.0000 |
17.4117 |
16.7082 |
17.5829 |
16.8872 |
| 2023-10-16 |
17.5014 |
39,898.0000 |
17.5633 |
17.2386 |
18.0075 |
17.4396 |
| 2023-10-15 |
17.4971 |
36,935.0000 |
17.4122 |
17.2867 |
17.6389 |
17.5820 |
| 2023-10-14 |
17.2129 |
41,554.0000 |
16.9855 |
16.9675 |
17.5747 |
17.4403 |
| 2023-10-13 |
16.9861 |
40,566.0000 |
16.9457 |
16.7761 |
17.1383 |
17.0265 |
| 2023-10-12 |
17.0074 |
39,328.0000 |
17.1136 |
16.6255 |
17.1214 |
16.9013 |
| 2023-10-11 |
17.0689 |
34,340.0000 |
17.2048 |
16.6094 |
17.3582 |
16.9330 |
| 2023-10-10 |
17.1835 |
35,146.0000 |
17.1974 |
17.0505 |
17.5210 |
17.1695 |
| 2023-10-09 |
17.6920 |
42,423.0000 |
18.1907 |
16.6801 |
18.3516 |
17.1932 |
| 2023-10-08 |
18.1724 |
31,531.0000 |
18.1150 |
18.0079 |
18.3549 |
18.2298 |
| 2023-10-07 |
18.0771 |
40,162.0000 |
18.0195 |
17.9435 |
18.2485 |
18.1347 |
| 2023-10-06 |
18.0627 |
33,751.0000 |
17.9671 |
17.9210 |
18.3108 |
18.1582 |
| 2023-10-05 |
18.3313 |
32,184.0000 |
18.5110 |
17.9332 |
18.6889 |
18.1516 |
| 2023-10-04 |
18.6845 |
39,963.0000 |
18.8520 |
18.1215 |
18.8625 |
18.5171 |
| 2023-10-03 |
18.9799 |
38,184.0000 |
19.1887 |
18.6347 |
19.3835 |
18.7711 |