Market [unlinked] / [unlinked]
Identifier on Bibox: 4LTC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
97.4364 |
15,525.0000 |
98.8156 |
95.1545 |
98.8156 |
96.0572 |
| 2025-05-18 |
97.0055 |
37,117.0000 |
97.4947 |
96.5163 |
102.4153 |
96.5163 |
| 2025-05-17 |
98.7459 |
24,741.0000 |
99.6475 |
97.8299 |
101.4467 |
97.8443 |
| 2025-05-16 |
100.1642 |
24,754.0000 |
98.7377 |
98.3081 |
101.5907 |
101.5907 |
| 2025-05-15 |
100.5066 |
12,886.0000 |
100.9882 |
100.0251 |
100.9882 |
100.0251 |
| 2025-05-14 |
100.8970 |
33,870.0000 |
101.2125 |
99.8654 |
105.0607 |
100.5815 |
| 2025-05-13 |
101.3113 |
28,227.0000 |
101.9134 |
100.7093 |
104.1399 |
100.7093 |
| 2025-05-12 |
100.9950 |
43,200.0000 |
100.5900 |
100.1500 |
104.6000 |
101.4000 |
| 2025-05-11 |
102.3750 |
43,200.0000 |
104.6600 |
99.5300 |
105.7300 |
100.0900 |
| 2025-05-10 |
102.2913 |
37,826.0000 |
100.8805 |
100.6924 |
104.5114 |
103.7021 |
| 2025-05-09 |
97.7500 |
43,200.0000 |
95.1300 |
94.8900 |
100.6500 |
100.3700 |
| 2025-05-08 |
91.6750 |
43,200.0000 |
88.6900 |
88.3600 |
95.1500 |
94.6600 |
| 2025-05-07 |
90.4200 |
43,200.0000 |
92.5900 |
88.2500 |
93.6700 |
88.2500 |
| 2025-05-06 |
84.3956 |
35,662.0000 |
83.9124 |
81.5284 |
84.8964 |
84.8788 |
| 2025-05-05 |
86.2314 |
32,576.0000 |
85.5892 |
85.2295 |
89.8651 |
86.8737 |
| 2025-05-04 |
86.8528 |
36,242.0000 |
87.1435 |
85.7863 |
87.2167 |
86.5621 |
| 2025-05-03 |
87.8282 |
32,836.0000 |
88.3866 |
86.1009 |
88.3937 |
87.2699 |
| 2025-05-02 |
89.1847 |
27,673.0000 |
89.3922 |
88.0536 |
91.2392 |
88.9773 |
| 2025-05-01 |
84.4914 |
8,814.0000 |
84.4864 |
83.9220 |
85.1693 |
84.4965 |
| 2025-04-30 |
84.2152 |
27,190.0000 |
85.4611 |
82.4992 |
86.4533 |
82.9693 |
| 2025-04-29 |
85.2325 |
43,200.0000 |
85.4287 |
85.0040 |
86.7841 |
85.0362 |
| 2025-04-28 |
86.3390 |
5,704.0000 |
86.4464 |
86.2315 |
86.4464 |
86.2315 |
| 2025-04-27 |
87.4116 |
37,037.0000 |
87.8216 |
85.2998 |
87.8216 |
87.0017 |
| 2025-04-26 |
86.5636 |
26,297.0000 |
87.0959 |
86.0313 |
87.0959 |
86.0313 |
| 2025-04-25 |
85.2972 |
43,020.0000 |
83.9316 |
83.5143 |
87.4319 |
86.6629 |
| 2025-04-24 |
83.4992 |
13,906.0000 |
84.4274 |
82.5709 |
84.4274 |
82.5709 |
| 2025-04-23 |
83.6150 |
43,200.0000 |
83.2300 |
83.0800 |
85.2200 |
84.0000 |
| 2025-04-22 |
80.4450 |
43,200.0000 |
78.0700 |
77.8300 |
83.1600 |
82.8200 |
| 2025-04-21 |
77.1600 |
43,200.0000 |
76.6400 |
76.3600 |
80.9800 |
77.6800 |
| 2025-04-20 |
76.5100 |
43,200.0000 |
76.7600 |
75.9000 |
77.0800 |
76.2600 |
| 2025-04-19 |
76.6134 |
41,565.0000 |
76.8427 |
75.4972 |
76.8427 |
76.3840 |
| 2025-04-18 |
76.2422 |
5,526.0000 |
76.3371 |
76.1473 |
76.3371 |
76.1473 |
| 2025-04-17 |
75.2514 |
43,200.0000 |
74.5453 |
74.2744 |
76.3578 |
75.9575 |
| 2025-04-16 |
75.4240 |
30,855.0000 |
76.3231 |
73.8094 |
76.5333 |
74.5249 |
| 2025-04-15 |
77.8566 |
20,915.0000 |
77.4337 |
77.2894 |
78.7184 |
78.2795 |
| 2025-04-14 |
77.4552 |
36,895.0000 |
77.7172 |
76.6814 |
79.3670 |
77.1931 |
| 2025-04-13 |
78.1800 |
43,200.0000 |
79.0300 |
77.3300 |
79.2300 |
77.3300 |
| 2025-04-12 |
76.4781 |
16,013.0000 |
77.2366 |
75.3900 |
77.2366 |
75.7196 |
| 2025-04-11 |
74.6986 |
13,337.0000 |
73.8994 |
73.5779 |
76.1372 |
75.4978 |
| 2025-04-10 |
75.3400 |
35,823.0000 |
77.7569 |
72.6591 |
77.7569 |
72.9231 |
| 2025-04-09 |
70.9559 |
31,320.0000 |
69.3705 |
67.3042 |
72.5878 |
72.5413 |
| 2025-04-08 |
72.1235 |
26,896.0000 |
71.4934 |
71.1823 |
73.5052 |
72.7537 |
| 2025-04-07 |
70.7956 |
29,318.0000 |
70.9439 |
66.2027 |
71.9343 |
70.6473 |
| 2025-04-06 |
79.7878 |
32,515.0000 |
83.1531 |
76.2301 |
83.4284 |
76.4225 |
| 2025-04-05 |
83.8200 |
43,200.0000 |
84.9100 |
81.9300 |
85.2100 |
82.7300 |
| 2025-04-04 |
84.5106 |
18,090.0000 |
83.8324 |
82.9317 |
85.3550 |
85.1889 |
| 2025-04-03 |
82.3802 |
22,604.0000 |
82.3613 |
81.7427 |
84.9396 |
82.3991 |
| 2025-04-02 |
85.7656 |
30,453.0000 |
85.0116 |
81.4065 |
87.1156 |
86.5197 |
| 2025-04-01 |
84.4712 |
27,541.0000 |
83.4560 |
83.3055 |
86.0057 |
85.4863 |
| 2025-03-31 |
85.2395 |
16,154.0000 |
86.8572 |
83.4395 |
86.8572 |
83.6218 |