Market [unlinked] / [unlinked]
Identifier on Bibox: 5DOT_USDTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-17 |
4.1241 |
39,221.0000 |
4.1829 |
4.0565 |
4.1869 |
4.0653 |
| 2023-09-16 |
4.1372 |
35,363.0000 |
4.1349 |
4.1313 |
4.2233 |
4.1394 |
| 2023-09-15 |
4.0855 |
35,947.0000 |
4.0475 |
4.0383 |
4.1374 |
4.1236 |
| 2023-09-14 |
4.0186 |
39,163.0000 |
3.9871 |
3.9657 |
4.0613 |
4.0500 |
| 2023-09-13 |
3.9854 |
38,297.0000 |
3.9612 |
3.9476 |
4.0821 |
4.0096 |
| 2023-09-12 |
4.0041 |
37,508.0000 |
4.0155 |
3.9338 |
4.0740 |
3.9927 |
| 2023-09-11 |
4.0702 |
38,553.0000 |
4.1513 |
3.9114 |
4.1513 |
3.9890 |
| 2023-09-10 |
4.1968 |
37,329.0000 |
4.2368 |
4.1081 |
4.2368 |
4.1568 |
| 2023-09-09 |
4.2565 |
36,403.0000 |
4.2635 |
4.2386 |
4.2867 |
4.2495 |
| 2023-09-08 |
4.2682 |
43,037.0000 |
4.2729 |
4.2085 |
4.3014 |
4.2635 |
| 2023-09-07 |
4.2633 |
36,448.0000 |
4.2695 |
4.2342 |
4.2839 |
4.2570 |
| 2023-09-06 |
4.2445 |
36,506.0000 |
4.2539 |
4.1912 |
4.2761 |
4.2352 |
| 2023-09-05 |
4.2508 |
36,511.0000 |
4.2596 |
4.2218 |
4.2988 |
4.2419 |
| 2023-09-04 |
4.2564 |
32,850.0000 |
4.2549 |
4.2043 |
4.3025 |
4.2579 |
| 2023-09-03 |
4.2582 |
42,786.0000 |
4.2586 |
4.2317 |
4.2887 |
4.2578 |
| 2023-09-02 |
4.2249 |
35,419.0000 |
4.2224 |
4.1981 |
4.2651 |
4.2273 |
| 2023-09-01 |
4.2539 |
34,069.0000 |
4.2706 |
4.1526 |
4.2915 |
4.2371 |
| 2023-08-31 |
4.4386 |
32,679.0000 |
4.5522 |
4.2541 |
4.5522 |
4.3251 |
| 2023-08-30 |
4.6158 |
40,318.0000 |
4.6838 |
4.5344 |
4.6874 |
4.5478 |
| 2023-08-29 |
4.6493 |
36,115.0000 |
4.6052 |
4.5395 |
4.8105 |
4.6934 |
| 2023-08-28 |
4.5448 |
42,872.0000 |
4.4856 |
4.4255 |
4.6138 |
4.6040 |
| 2023-08-27 |
4.4993 |
41,469.0000 |
4.5087 |
4.4613 |
4.5334 |
4.4900 |
| 2023-08-26 |
4.4910 |
34,539.0000 |
4.4954 |
4.4796 |
4.5095 |
4.4866 |
| 2023-08-25 |
4.4465 |
29,939.0000 |
4.4343 |
4.3782 |
4.4869 |
4.4586 |
| 2023-08-24 |
4.4523 |
36,816.0000 |
4.4725 |
4.3877 |
4.4976 |
4.4321 |
| 2023-08-23 |
4.4607 |
38,550.0000 |
4.4266 |
4.3869 |
4.5347 |
4.4948 |
| 2023-08-22 |
4.4052 |
41,333.0000 |
4.4313 |
4.2488 |
4.4451 |
4.3790 |
| 2023-08-21 |
4.4717 |
34,740.0000 |
4.5188 |
4.3790 |
4.5337 |
4.4247 |
| 2023-08-20 |
4.5064 |
38,975.0000 |
4.5083 |
4.4568 |
4.5230 |
4.5046 |
| 2023-08-19 |
4.5321 |
32,647.0000 |
4.5352 |
4.4814 |
4.5545 |
4.5290 |
| 2023-08-18 |
4.4711 |
36,492.0000 |
4.4239 |
4.3654 |
4.5554 |
4.5183 |
| 2023-08-17 |
4.6838 |
36,335.0000 |
4.6788 |
4.6139 |
4.8237 |
4.6889 |
| 2023-08-16 |
4.7302 |
37,174.0000 |
4.8225 |
4.5940 |
4.8417 |
4.6380 |
| 2023-08-15 |
4.8906 |
38,394.0000 |
4.9815 |
4.6462 |
4.9836 |
4.7997 |
| 2023-08-14 |
4.9850 |
42,293.0000 |
4.9839 |
4.9591 |
5.0347 |
4.9861 |
| 2023-08-13 |
5.0082 |
42,652.0000 |
5.0342 |
4.9697 |
5.0392 |
4.9821 |
| 2023-08-12 |
5.0136 |
33,757.0000 |
5.0046 |
4.9953 |
5.0329 |
5.0227 |
| 2023-08-11 |
5.0053 |
38,281.0000 |
5.0081 |
4.9583 |
5.0188 |
5.0024 |
| 2023-08-10 |
5.0338 |
42,025.0000 |
5.0682 |
4.9763 |
5.0715 |
4.9993 |
| 2023-08-09 |
5.0420 |
33,839.0000 |
5.0407 |
5.0072 |
5.0782 |
5.0434 |
| 2023-08-08 |
4.9829 |
35,550.0000 |
4.9576 |
4.9314 |
5.0949 |
5.0083 |
| 2023-08-07 |
4.9695 |
35,602.0000 |
5.0058 |
4.8533 |
5.0296 |
4.9333 |
| 2023-08-06 |
4.9981 |
40,388.0000 |
4.9708 |
4.9549 |
5.0333 |
5.0254 |
| 2023-08-05 |
4.9725 |
36,544.0000 |
4.9930 |
4.9383 |
4.9946 |
4.9519 |
| 2023-08-04 |
4.9823 |
39,569.0000 |
4.9769 |
4.9512 |
5.0375 |
4.9877 |
| 2023-08-03 |
5.0344 |
42,303.0000 |
5.0877 |
4.9386 |
5.0956 |
4.9811 |
| 2023-08-02 |
5.1267 |
41,931.0000 |
5.1800 |
5.0168 |
5.1976 |
5.0733 |
| 2023-08-01 |
5.1211 |
35,830.0000 |
5.1099 |
4.9972 |
5.1415 |
5.1322 |
| 2023-07-31 |
5.1455 |
40,802.0000 |
5.1910 |
5.0608 |
5.2528 |
5.0999 |
| 2023-07-30 |
5.2098 |
38,927.0000 |
5.2470 |
5.1024 |
5.2736 |
5.1726 |