Market [unlinked] / [unlinked]
Identifier on Bibox: 4KSM_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
49.7072 |
33,320.0000 |
48.8663 |
48.5219 |
53.1910 |
50.5482 |
| 2024-02-28 |
48.4722 |
38,226.0000 |
49.1602 |
43.9528 |
52.0414 |
47.7842 |
| 2024-02-27 |
49.2466 |
32,693.0000 |
49.3174 |
47.7336 |
50.6355 |
49.1758 |
| 2024-02-26 |
48.6871 |
32,106.0000 |
48.7446 |
46.9611 |
49.1969 |
48.6295 |
| 2024-02-25 |
47.7979 |
40,567.0000 |
47.0776 |
46.2043 |
48.6228 |
48.5182 |
| 2024-02-24 |
46.0352 |
33,732.0000 |
45.2113 |
44.1022 |
47.3398 |
46.8590 |
| 2024-02-23 |
45.7226 |
33,764.0000 |
45.7782 |
44.1784 |
46.4030 |
45.6671 |
| 2024-02-22 |
46.0450 |
34,898.0000 |
45.6606 |
44.5165 |
47.4188 |
46.4294 |
| 2024-02-21 |
45.2998 |
36,093.0000 |
46.5435 |
43.1642 |
46.8912 |
44.0561 |
| 2024-02-20 |
46.3220 |
35,393.0000 |
47.5067 |
43.8926 |
47.8280 |
45.1372 |
| 2024-02-19 |
46.3445 |
39,351.0000 |
45.3845 |
45.3466 |
51.9804 |
47.3046 |
| 2024-02-18 |
44.7037 |
39,965.0000 |
44.2440 |
43.6990 |
45.4477 |
45.1634 |
| 2024-02-17 |
44.3296 |
32,263.0000 |
45.4201 |
42.1527 |
45.4730 |
43.2391 |
| 2024-02-16 |
44.8551 |
41,064.0000 |
45.0578 |
44.0623 |
46.3832 |
44.6524 |
| 2024-02-15 |
45.4069 |
31,918.0000 |
45.2226 |
44.8482 |
46.7541 |
45.5912 |
| 2024-02-14 |
44.4388 |
41,793.0000 |
43.6589 |
42.9976 |
45.5715 |
45.2187 |
| 2024-02-13 |
43.7013 |
41,172.0000 |
43.7450 |
41.9418 |
44.1573 |
43.6576 |
| 2024-02-12 |
42.6131 |
35,618.0000 |
41.5942 |
40.5414 |
44.6666 |
43.6319 |