Market [unlinked] / [unlinked]
Identifier on Bibox: 4LTC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
85.3419 |
1,241.0000 |
85.3685 |
85.3154 |
85.3685 |
85.3154 |
| 2025-03-29 |
85.9411 |
43,200.0000 |
86.9382 |
84.8781 |
88.0577 |
84.9440 |
| 2025-03-28 |
90.4946 |
28,272.0000 |
93.4292 |
87.5599 |
93.4292 |
87.5599 |
| 2025-03-27 |
93.1862 |
40,880.0000 |
93.2755 |
92.5250 |
95.1342 |
93.0968 |
| 2025-03-26 |
94.3814 |
25,584.0000 |
94.1634 |
93.7458 |
96.4388 |
94.5994 |
| 2025-03-25 |
94.1442 |
38,550.0000 |
94.4761 |
92.4107 |
94.6320 |
93.8123 |
| 2025-03-24 |
92.6503 |
27,387.0000 |
91.6871 |
91.4591 |
94.3068 |
93.6136 |
| 2025-03-23 |
92.0137 |
10,636.0000 |
92.1856 |
91.8419 |
92.1856 |
91.8419 |
| 2025-03-22 |
91.6526 |
24,413.0000 |
91.7052 |
91.2243 |
91.7340 |
91.6001 |
| 2025-03-21 |
93.2000 |
25,269.0000 |
93.2705 |
92.7613 |
93.4500 |
93.1294 |
| 2025-03-20 |
93.2400 |
43,200.0000 |
93.6800 |
91.0700 |
93.8900 |
92.8000 |
| 2025-03-19 |
88.7762 |
5,511.0000 |
88.8867 |
88.6657 |
88.8867 |
88.6657 |
| 2025-03-18 |
91.8261 |
14,953.0000 |
93.6110 |
90.0394 |
93.6110 |
90.0412 |
| 2025-03-17 |
92.4020 |
28,841.0000 |
90.9662 |
90.7400 |
93.8961 |
93.8378 |
| 2025-03-16 |
92.0043 |
42,610.0000 |
93.4947 |
88.7385 |
93.4947 |
90.5139 |
| 2025-03-15 |
92.3060 |
43,200.0000 |
91.5821 |
91.2881 |
93.9788 |
93.0299 |
| 2025-03-14 |
88.3929 |
14,894.0000 |
87.2958 |
87.0787 |
89.5456 |
89.4899 |
| 2025-03-13 |
89.4878 |
42,432.0000 |
92.1139 |
86.8617 |
92.1139 |
86.8617 |
| 2025-03-12 |
91.7101 |
32,297.0000 |
92.2574 |
88.8249 |
92.2574 |
91.1627 |
| 2025-03-11 |
88.8015 |
20,458.0000 |
88.2903 |
84.5039 |
89.5149 |
89.3127 |
| 2025-03-10 |
91.7250 |
43,200.0000 |
95.6000 |
86.6900 |
98.1700 |
87.8500 |
| 2025-03-09 |
101.8308 |
19,137.0000 |
102.7543 |
100.9073 |
102.7911 |
100.9073 |
| 2025-03-08 |
105.2454 |
10,954.0000 |
103.7647 |
103.3133 |
106.7260 |
106.7260 |
| 2025-03-07 |
103.9617 |
39,789.0000 |
103.9511 |
98.2648 |
105.3166 |
103.9724 |
| 2025-03-06 |
104.3835 |
43,200.0000 |
105.3332 |
102.7145 |
112.6217 |
103.4338 |
| 2025-03-05 |
104.5100 |
43,200.0000 |
104.2200 |
100.7900 |
107.0400 |
104.8000 |
| 2025-03-04 |
106.3571 |
14,693.0000 |
110.6377 |
100.7925 |
111.3973 |
102.0766 |
| 2025-03-03 |
121.5750 |
31,126.0000 |
128.1490 |
113.7058 |
130.7182 |
115.0009 |
| 2025-03-02 |
126.2006 |
43,200.0000 |
124.8892 |
118.4795 |
130.3355 |
127.5119 |
| 2025-03-01 |
128.0274 |
18,657.0000 |
128.9706 |
126.5121 |
130.7531 |
127.0842 |
| 2025-02-28 |
127.7272 |
39,086.0000 |
127.5123 |
115.4296 |
128.5335 |
127.9421 |
| 2025-02-27 |
122.7400 |
2,052.0000 |
122.8163 |
122.6637 |
122.8163 |
122.6637 |
| 2025-02-26 |
119.9466 |
29,134.0000 |
113.2892 |
112.7259 |
126.9679 |
126.6039 |
| 2025-02-25 |
116.9701 |
30,191.0000 |
122.4712 |
109.5376 |
122.4712 |
111.4691 |
| 2025-02-24 |
125.9467 |
28,028.0000 |
129.2064 |
122.5366 |
129.2064 |
122.6870 |
| 2025-02-23 |
128.0725 |
33,492.0000 |
128.5964 |
126.1759 |
129.0338 |
127.5486 |
| 2025-02-22 |
131.0699 |
17,683.0000 |
130.7912 |
130.7912 |
131.5121 |
131.3486 |
| 2025-02-21 |
130.4700 |
43,200.0000 |
130.1700 |
129.5200 |
139.9000 |
130.7700 |
| 2025-02-20 |
127.4904 |
23,932.0000 |
126.3556 |
126.0415 |
133.6380 |
128.6251 |
| 2025-02-19 |
126.0350 |
43,200.0000 |
126.3500 |
125.7200 |
126.3500 |
125.7200 |
| 2025-02-18 |
126.0350 |
43,200.0000 |
126.3500 |
125.7200 |
126.3500 |
125.7200 |
| 2025-02-17 |
125.9520 |
6,760.0000 |
125.8625 |
125.8625 |
127.2074 |
126.0415 |
| 2025-02-16 |
128.2051 |
35,326.0000 |
130.2314 |
125.7826 |
133.4729 |
126.1789 |
| 2025-02-15 |
127.9092 |
42,304.0000 |
124.9322 |
124.9322 |
132.3135 |
130.8862 |
| 2025-02-14 |
125.7140 |
32,214.0000 |
125.9357 |
125.4135 |
132.9828 |
125.4922 |
| 2025-02-13 |
123.6378 |
19,482.0000 |
123.0013 |
123.0013 |
124.6642 |
124.2744 |
| 2025-02-12 |
120.1282 |
34,933.0000 |
119.0845 |
113.4575 |
121.1718 |
121.1718 |
| 2025-02-11 |
119.7837 |
6,921.0000 |
119.0952 |
119.0952 |
120.4723 |
120.4723 |
| 2025-02-10 |
113.3228 |
43,200.0000 |
106.9515 |
106.9515 |
119.6940 |
119.6940 |
| 2025-02-09 |
104.6545 |
17,638.0000 |
104.0606 |
104.0606 |
105.6448 |
105.2484 |