Market [unlinked] / [unlinked]
Identifier on Bibox: 4LTC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |