Market [unlinked] / [unlinked]
Identifier on Bibox: 4DOT_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-20 |
5.9305 |
25,904.0000 |
5.8041 |
5.6487 |
6.0737 |
6.0569 |
| 2024-11-19 |
5.9178 |
36,017.0000 |
6.0080 |
5.7440 |
6.0406 |
5.8276 |
| 2024-11-18 |
5.7244 |
40,119.0000 |
5.4224 |
5.3940 |
6.0387 |
6.0264 |
| 2024-11-17 |
5.6738 |
27,439.0000 |
5.7796 |
5.4714 |
6.1419 |
5.5680 |
| 2024-11-16 |
5.3611 |
31,537.0000 |
5.1609 |
5.1333 |
5.6120 |
5.5612 |
| 2024-11-15 |
4.9027 |
34,589.0000 |
4.7757 |
4.7053 |
5.0564 |
5.0297 |
| 2024-11-14 |
4.9265 |
41,639.0000 |
5.0648 |
4.7747 |
5.2148 |
4.7882 |
| 2024-11-13 |
5.1889 |
22,824.0000 |
5.3113 |
4.9114 |
5.3698 |
5.0665 |
| 2024-11-12 |
5.4684 |
29,624.0000 |
5.7091 |
5.1220 |
5.8289 |
5.2277 |
| 2024-11-11 |
5.2299 |
35,600.0000 |
5.2400 |
4.9798 |
5.3538 |
5.2197 |
| 2024-11-10 |
4.9566 |
30,314.0000 |
4.6306 |
4.5866 |
5.4462 |
5.2825 |
| 2024-11-09 |
4.3465 |
31,463.0000 |
4.3255 |
4.2636 |
4.3949 |
4.3676 |
| 2024-11-08 |
4.2467 |
41,960.0000 |
4.1646 |
4.1161 |
4.3886 |
4.3288 |
| 2024-11-07 |
4.1368 |
42,979.0000 |
4.1106 |
4.0470 |
4.1979 |
4.1629 |
| 2024-11-06 |
3.9897 |
40,879.0000 |
3.8782 |
3.8757 |
4.1311 |
4.1012 |
| 2024-11-05 |
3.8235 |
39,656.0000 |
3.7729 |
3.7619 |
3.9332 |
3.8741 |
| 2024-11-04 |
3.7785 |
43,130.0000 |
3.8062 |
3.6878 |
3.8496 |
3.7508 |
| 2024-11-03 |
3.8668 |
37,831.0000 |
3.9293 |
3.6716 |
3.9491 |
3.8043 |
| 2024-11-02 |
3.8868 |
27,394.0000 |
3.9312 |
3.8302 |
3.9539 |
3.8424 |
| 2024-11-01 |
3.9651 |
29,903.0000 |
3.9818 |
3.8496 |
3.9991 |
3.9484 |
| 2024-10-31 |
4.0619 |
35,710.0000 |
4.1746 |
3.9173 |
4.2008 |
3.9492 |
| 2024-10-30 |
4.1543 |
31,969.0000 |
4.1538 |
4.1200 |
4.2180 |
4.1549 |
| 2024-10-29 |
4.1359 |
43,200.0000 |
4.1185 |
4.1153 |
4.2215 |
4.1533 |
| 2024-10-28 |
4.0732 |
43,200.0000 |
4.0154 |
3.9936 |
4.2257 |
4.1310 |
| 2024-10-27 |
4.0253 |
19,818.0000 |
4.0355 |
4.0087 |
4.0430 |
4.0151 |
| 2024-10-26 |
4.0155 |
42,283.0000 |
3.9974 |
3.9458 |
4.0609 |
4.0335 |
| 2024-10-25 |
4.1625 |
39,091.0000 |
4.2075 |
4.0409 |
4.2190 |
4.1175 |
| 2024-10-24 |
4.2223 |
39,005.0000 |
4.2110 |
4.1443 |
4.2607 |
4.2336 |
| 2024-10-23 |
4.2405 |
33,806.0000 |
4.3241 |
4.1057 |
4.3326 |
4.1570 |
| 2024-10-22 |
4.3607 |
41,177.0000 |
4.3774 |
4.2732 |
4.4363 |
4.3441 |
| 2024-10-21 |
4.4642 |
29,959.0000 |
4.5783 |
4.3350 |
4.6131 |
4.3502 |
| 2024-10-20 |
4.5006 |
28,929.0000 |
4.4320 |
4.3582 |
4.5715 |
4.5692 |
| 2024-10-19 |
4.3697 |
41,278.0000 |
4.3102 |
4.3101 |
4.4821 |
4.4293 |
| 2024-10-18 |
4.2311 |
41,206.0000 |
4.1927 |
4.1741 |
4.2973 |
4.2694 |
| 2024-10-17 |
4.2567 |
41,421.0000 |
4.3143 |
4.1476 |
4.3500 |
4.1992 |
| 2024-10-16 |
4.3764 |
41,252.0000 |
4.4063 |
4.2883 |
4.4102 |
4.3466 |
| 2024-10-15 |
4.3931 |
33,546.0000 |
4.3766 |
4.2944 |
4.5341 |
4.4096 |
| 2024-10-14 |
4.2243 |
19,709.0000 |
4.1626 |
4.1360 |
4.2949 |
4.2861 |
| 2024-10-13 |
4.1741 |
41,320.0000 |
4.2047 |
4.0867 |
4.2159 |
4.1435 |
| 2024-10-12 |
4.1862 |
35,054.0000 |
4.1715 |
4.1523 |
4.2616 |
4.2009 |
| 2024-10-11 |
4.1265 |
39,497.0000 |
4.0740 |
4.0540 |
4.1948 |
4.1790 |
| 2024-10-10 |
4.0389 |
28,669.0000 |
4.0250 |
3.9903 |
4.0765 |
4.0527 |
| 2024-10-09 |
4.1019 |
28,794.0000 |
4.1043 |
4.0328 |
4.1488 |
4.0994 |
| 2024-10-08 |
4.1251 |
22,927.0000 |
4.1325 |
4.0926 |
4.1831 |
4.1177 |
| 2024-10-07 |
4.2083 |
39,482.0000 |
4.1915 |
4.1312 |
4.2706 |
4.2252 |
| 2024-10-06 |
4.1556 |
28,020.0000 |
4.1392 |
4.1003 |
4.1926 |
4.1720 |
| 2024-10-05 |
4.1845 |
28,866.0000 |
4.1942 |
4.1522 |
4.2332 |
4.1748 |
| 2024-10-04 |
4.1506 |
35,286.0000 |
4.1310 |
4.1082 |
4.2109 |
4.1702 |
| 2024-10-03 |
4.1070 |
35,536.0000 |
4.1023 |
3.9930 |
4.1726 |
4.1118 |
| 2024-10-02 |
4.1539 |
21,579.0000 |
4.1560 |
4.1253 |
4.2698 |
4.1518 |