Market [unlinked] / [unlinked]
Identifier on Bibox: 4DOT_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
6.1493 |
32,236.0000 |
6.0257 |
5.8918 |
6.2987 |
6.2728 |
| 2023-12-06 |
5.9490 |
35,025.0000 |
5.8648 |
5.7469 |
6.1701 |
6.0332 |
| 2023-12-05 |
5.7242 |
42,559.0000 |
5.6018 |
5.4950 |
5.9456 |
5.8466 |
| 2023-12-04 |
5.5393 |
37,509.0000 |
5.5260 |
5.4508 |
5.7074 |
5.5526 |
| 2023-12-03 |
5.4960 |
31,649.0000 |
5.5409 |
5.4199 |
5.5813 |
5.4511 |
| 2023-12-02 |
5.4928 |
43,069.0000 |
5.4502 |
5.4270 |
5.5580 |
5.5354 |
| 2023-12-01 |
5.4479 |
42,991.0000 |
5.4511 |
5.3526 |
5.4944 |
5.4447 |
| 2023-11-30 |
5.2754 |
31,388.0000 |
5.1550 |
5.1088 |
5.5413 |
5.3958 |
| 2023-11-29 |
5.1969 |
37,666.0000 |
5.2400 |
5.1452 |
5.3582 |
5.1539 |
| 2023-11-28 |
5.1881 |
40,781.0000 |
5.1480 |
5.1116 |
5.4902 |
5.2283 |
| 2023-11-27 |
5.1933 |
38,193.0000 |
5.3209 |
5.0302 |
5.3685 |
5.0658 |
| 2023-11-26 |
5.3310 |
36,700.0000 |
5.3256 |
5.1538 |
5.4039 |
5.3364 |
| 2023-11-25 |
5.2838 |
35,884.0000 |
5.2362 |
5.2091 |
5.3798 |
5.3313 |
| 2023-11-24 |
5.1729 |
36,381.0000 |
5.1368 |
5.1187 |
5.2805 |
5.2089 |
| 2023-11-23 |
5.1464 |
33,647.0000 |
5.1729 |
5.0828 |
5.2169 |
5.1200 |
| 2023-11-22 |
5.0445 |
34,159.0000 |
4.8592 |
4.8503 |
5.2333 |
5.2299 |
| 2023-11-21 |
5.1531 |
36,434.0000 |
5.3039 |
4.9118 |
5.3270 |
5.0023 |
| 2023-11-20 |
5.4005 |
31,668.0000 |
5.4334 |
5.3229 |
5.5688 |
5.3677 |
| 2023-11-19 |
5.3640 |
40,292.0000 |
5.2900 |
5.1771 |
5.4806 |
5.4381 |
| 2023-11-18 |
5.2569 |
34,601.0000 |
5.2441 |
4.9968 |
5.2811 |
5.2697 |
| 2023-11-17 |
5.2871 |
36,672.0000 |
5.3535 |
5.0572 |
5.4861 |
5.2207 |
| 2023-11-16 |
5.5144 |
32,915.0000 |
5.5643 |
5.4230 |
5.7975 |
5.4644 |
| 2023-11-15 |
5.3831 |
39,766.0000 |
5.1971 |
5.1861 |
5.6372 |
5.5692 |
| 2023-11-14 |
5.2446 |
35,275.0000 |
5.3495 |
5.0111 |
5.5226 |
5.1396 |
| 2023-11-13 |
5.5983 |
36,473.0000 |
5.7085 |
5.4301 |
5.8850 |
5.4882 |
| 2023-11-12 |
5.6432 |
40,397.0000 |
5.5560 |
5.3534 |
5.8562 |
5.7303 |
| 2023-11-11 |
5.4196 |
34,355.0000 |
5.3000 |
5.0984 |
5.5903 |
5.5392 |
| 2023-11-10 |
5.1870 |
40,056.0000 |
5.0890 |
4.9893 |
5.2890 |
5.2851 |
| 2023-11-09 |
4.9823 |
32,496.0000 |
5.0330 |
4.5022 |
5.2600 |
4.9316 |
| 2023-11-08 |
4.9817 |
38,227.0000 |
4.9270 |
4.8602 |
5.0907 |
5.0364 |
| 2023-11-07 |
4.9605 |
38,648.0000 |
4.9673 |
4.7208 |
5.0035 |
4.9538 |
| 2023-11-06 |
4.8770 |
41,459.0000 |
4.7630 |
4.6792 |
4.9914 |
4.9911 |
| 2023-11-05 |
4.7513 |
31,604.0000 |
4.6834 |
4.6548 |
4.9070 |
4.8192 |
| 2023-11-04 |
4.6352 |
36,616.0000 |
4.6109 |
4.5859 |
4.7783 |
4.6595 |
| 2023-11-03 |
4.6215 |
37,279.0000 |
4.6301 |
4.4585 |
4.6420 |
4.6129 |
| 2023-11-02 |
4.6706 |
41,610.0000 |
4.7290 |
4.5190 |
4.7960 |
4.6122 |
| 2023-11-01 |
4.5622 |
35,431.0000 |
4.4501 |
4.3229 |
4.7528 |
4.6743 |
| 2023-10-31 |
4.4739 |
35,250.0000 |
4.5240 |
4.2801 |
4.6023 |
4.4238 |
| 2023-10-30 |
4.3288 |
36,900.0000 |
4.3161 |
4.2345 |
4.3782 |
4.3415 |
| 2023-10-29 |
4.2334 |
35,835.0000 |
4.1818 |
4.1297 |
4.3001 |
4.2850 |
| 2023-10-28 |
4.1639 |
39,493.0000 |
4.1353 |
4.1316 |
4.2244 |
4.1925 |
| 2023-10-27 |
4.1562 |
32,852.0000 |
4.2345 |
4.0575 |
4.2366 |
4.0778 |
| 2023-10-26 |
4.2620 |
42,391.0000 |
4.2916 |
4.1574 |
4.4482 |
4.2323 |
| 2023-10-25 |
4.2436 |
32,633.0000 |
4.1894 |
4.1409 |
4.3547 |
4.2978 |
| 2023-10-24 |
4.2511 |
38,142.0000 |
4.3579 |
4.1160 |
4.4212 |
4.1442 |
| 2023-10-23 |
4.0818 |
36,006.0000 |
3.9666 |
3.9203 |
4.1994 |
4.1970 |
| 2023-10-22 |
3.9008 |
39,929.0000 |
3.9086 |
3.8120 |
3.9529 |
3.8930 |
| 2023-10-21 |
3.8237 |
36,821.0000 |
3.7185 |
3.7077 |
3.9771 |
3.9289 |
| 2023-10-20 |
3.6848 |
42,925.0000 |
3.6494 |
3.6386 |
3.8034 |
3.7203 |
| 2023-10-19 |
3.6481 |
35,213.0000 |
3.6543 |
3.5787 |
3.6591 |
3.6418 |