Market [unlinked] / [unlinked]
Identifier on Bibox: 5DOT_USDTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-17 |
5.6967 |
26,589.0000 |
5.8109 |
5.4669 |
6.1465 |
5.5824 |
| 2024-11-16 |
5.4623 |
42,985.0000 |
5.1580 |
5.1427 |
5.8162 |
5.7667 |
| 2024-11-15 |
4.8918 |
33,394.0000 |
4.7763 |
4.7066 |
5.0671 |
5.0072 |
| 2024-11-14 |
4.9690 |
40,626.0000 |
5.0488 |
4.7789 |
5.2199 |
4.8891 |
| 2024-11-13 |
5.1740 |
22,465.0000 |
5.3314 |
4.9592 |
5.4008 |
5.0165 |
| 2024-11-12 |
5.4845 |
28,757.0000 |
5.7360 |
5.1245 |
5.8498 |
5.2331 |
| 2024-11-11 |
5.2557 |
33,765.0000 |
5.2443 |
4.9537 |
5.3743 |
5.2671 |
| 2024-11-10 |
4.9418 |
29,209.0000 |
4.6314 |
4.5841 |
5.4504 |
5.2522 |
| 2024-11-09 |
4.3513 |
30,728.0000 |
4.3160 |
4.2598 |
4.3918 |
4.3866 |
| 2024-11-08 |
4.2483 |
41,143.0000 |
4.1637 |
4.1114 |
4.3836 |
4.3329 |
| 2024-11-07 |
4.1303 |
41,068.0000 |
4.1149 |
4.0319 |
4.2012 |
4.1456 |
| 2024-11-06 |
3.9504 |
38,607.0000 |
3.8280 |
3.8279 |
4.1295 |
4.0728 |
| 2024-11-05 |
3.8229 |
39,044.0000 |
3.7666 |
3.7620 |
3.9169 |
3.8792 |
| 2024-11-04 |
3.7742 |
42,543.0000 |
3.7933 |
3.6781 |
3.8199 |
3.7551 |
| 2024-11-03 |
3.8506 |
36,600.0000 |
3.9080 |
3.6856 |
3.9372 |
3.7932 |
| 2024-11-02 |
3.8967 |
26,385.0000 |
3.9228 |
3.8355 |
3.9373 |
3.8705 |
| 2024-11-01 |
3.9623 |
29,127.0000 |
3.9945 |
3.8697 |
4.0002 |
3.9302 |
| 2024-10-31 |
4.0750 |
35,309.0000 |
4.1997 |
3.9224 |
4.2155 |
3.9502 |
| 2024-10-30 |
4.1781 |
30,890.0000 |
4.1899 |
4.1092 |
4.2245 |
4.1664 |
| 2024-10-29 |
4.1373 |
38,920.0000 |
4.0988 |
4.0922 |
4.2509 |
4.1758 |
| 2024-10-28 |
4.0702 |
34,300.0000 |
4.1068 |
3.9933 |
4.1949 |
4.0336 |
| 2024-10-27 |
4.0617 |
42,249.0000 |
4.0207 |
3.9997 |
4.1102 |
4.1026 |
| 2024-10-26 |
4.0194 |
42,094.0000 |
4.0209 |
3.9594 |
4.0714 |
4.0179 |
| 2024-10-25 |
4.1487 |
38,711.0000 |
4.1738 |
4.0608 |
4.2018 |
4.1235 |
| 2024-10-24 |
4.2302 |
38,269.0000 |
4.2221 |
4.1263 |
4.2539 |
4.2382 |
| 2024-10-23 |
4.2195 |
32,914.0000 |
4.3193 |
4.0995 |
4.3242 |
4.1196 |
| 2024-10-22 |
4.3748 |
40,158.0000 |
4.4106 |
4.2811 |
4.4587 |
4.3390 |
| 2024-10-21 |
4.4829 |
27,990.0000 |
4.5620 |
4.3734 |
4.5904 |
4.4038 |
| 2024-10-20 |
4.4721 |
27,916.0000 |
4.4357 |
4.3645 |
4.5447 |
4.5086 |
| 2024-10-19 |
4.3585 |
40,996.0000 |
4.2853 |
4.2851 |
4.4614 |
4.4317 |
| 2024-10-18 |
4.2198 |
40,744.0000 |
4.1968 |
4.1822 |
4.2939 |
4.2429 |
| 2024-10-17 |
4.2527 |
40,316.0000 |
4.3020 |
4.1620 |
4.3386 |
4.2035 |
| 2024-10-16 |
4.3486 |
40,315.0000 |
4.3842 |
4.2532 |
4.3894 |
4.3130 |
| 2024-10-15 |
4.3793 |
31,862.0000 |
4.3744 |
4.3121 |
4.5206 |
4.3842 |
| 2024-10-14 |
4.2761 |
41,792.0000 |
4.1685 |
4.1413 |
4.3977 |
4.3837 |
| 2024-10-13 |
4.1782 |
40,050.0000 |
4.1857 |
4.1049 |
4.2073 |
4.1708 |
| 2024-10-12 |
4.1873 |
34,298.0000 |
4.1707 |
4.1505 |
4.2469 |
4.2040 |
| 2024-10-11 |
4.1320 |
38,476.0000 |
4.0798 |
4.0612 |
4.1969 |
4.1842 |
| 2024-10-10 |
4.0505 |
26,676.0000 |
4.0547 |
4.0036 |
4.1032 |
4.0463 |
| 2024-10-09 |
4.1036 |
27,769.0000 |
4.1038 |
4.0513 |
4.1480 |
4.1033 |
| 2024-10-08 |
4.1178 |
42,608.0000 |
4.1454 |
4.0778 |
4.2010 |
4.0902 |
| 2024-10-07 |
4.1808 |
38,534.0000 |
4.1782 |
4.1185 |
4.2599 |
4.1834 |
| 2024-10-06 |
4.1559 |
27,453.0000 |
4.1397 |
4.1044 |
4.1812 |
4.1722 |
| 2024-10-05 |
4.1688 |
27,870.0000 |
4.1709 |
4.1333 |
4.2123 |
4.1668 |
| 2024-10-04 |
4.1388 |
33,759.0000 |
4.1282 |
4.1033 |
4.2081 |
4.1493 |
| 2024-10-03 |
4.0932 |
34,159.0000 |
4.1046 |
4.0153 |
4.1762 |
4.0818 |
| 2024-10-02 |
4.1296 |
43,048.0000 |
4.1540 |
4.0253 |
4.2796 |
4.1052 |
| 2024-10-01 |
4.2909 |
42,425.0000 |
4.4348 |
4.0501 |
4.5745 |
4.1469 |
| 2024-09-30 |
4.6466 |
28,718.0000 |
4.7720 |
4.5185 |
4.7720 |
4.5212 |
| 2024-09-29 |
4.8126 |
38,603.0000 |
4.7942 |
4.6861 |
4.8521 |
4.8309 |