Market [unlinked] / [unlinked]
Identifier on Bibox: 4LTC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
104.2355 |
39,610.0000 |
103.9161 |
102.4056 |
104.7424 |
104.5549 |
| 2025-02-07 |
102.6050 |
43,200.0000 |
100.7800 |
100.7800 |
107.1500 |
104.4300 |
| 2025-02-06 |
101.5524 |
30,487.0000 |
102.7733 |
99.8247 |
109.0741 |
100.3314 |
| 2025-02-05 |
103.3739 |
20,949.0000 |
100.9662 |
100.2574 |
106.0466 |
105.7815 |
| 2025-02-04 |
103.3560 |
41,603.0000 |
106.0557 |
98.3815 |
107.9896 |
100.6564 |
| 2025-02-03 |
98.7324 |
5,253.0000 |
108.7075 |
80.5578 |
108.8089 |
88.7573 |
| 2025-02-02 |
117.0801 |
26,515.0000 |
118.0674 |
113.2014 |
120.6490 |
116.0928 |
| 2025-02-01 |
123.5404 |
37,279.0000 |
127.2939 |
119.7869 |
131.0414 |
119.7869 |
| 2025-01-31 |
128.4650 |
43,200.0000 |
129.0000 |
125.3000 |
133.8900 |
127.9300 |
| 2025-01-30 |
119.9085 |
16,398.0000 |
113.2232 |
113.2232 |
126.5938 |
126.5938 |
| 2025-01-29 |
111.6500 |
43,200.0000 |
109.5100 |
109.5100 |
113.7900 |
113.7900 |
| 2025-01-28 |
110.2933 |
1,285.0000 |
110.2586 |
110.2586 |
110.3279 |
110.3279 |
| 2025-01-27 |
116.0894 |
43,200.0000 |
121.3657 |
107.3002 |
121.7471 |
110.8131 |
| 2025-01-26 |
124.4726 |
27,300.0000 |
126.1365 |
122.6718 |
126.4537 |
122.8087 |
| 2025-01-25 |
120.1591 |
5,234.0000 |
117.9931 |
117.9931 |
122.3316 |
122.3252 |
| 2025-01-24 |
117.4721 |
36,310.0000 |
114.4217 |
114.4217 |
121.1076 |
120.5225 |
| 2025-01-23 |
114.9062 |
9,660.0000 |
115.5969 |
113.9357 |
115.7422 |
114.2154 |
| 2025-01-22 |
117.7400 |
43,200.0000 |
119.3100 |
115.1400 |
119.4600 |
116.1700 |
| 2025-01-21 |
120.0523 |
33,523.0000 |
119.3172 |
114.7205 |
121.4127 |
120.7874 |
| 2025-01-20 |
115.6925 |
5,788.0000 |
116.1231 |
115.1897 |
116.3420 |
115.2620 |
| 2025-01-19 |
123.9658 |
36,404.0000 |
124.9641 |
117.6607 |
125.2783 |
122.9676 |
| 2025-01-18 |
130.8300 |
32,136.0000 |
136.5388 |
125.0427 |
136.8205 |
125.1212 |
| 2025-01-17 |
130.7500 |
33,066.0000 |
126.9878 |
125.5072 |
139.5820 |
134.5123 |
| 2025-01-16 |
113.1896 |
34,634.0000 |
100.6866 |
100.6866 |
125.6926 |
125.6926 |
| 2025-01-15 |
101.0060 |
41,420.0000 |
100.8191 |
100.6727 |
102.2701 |
101.1929 |