Identifier on Bibox: 4ETC_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
1.0000 USDT |
744,808.0000 |
20.7380 USDT |
20.4500 USDT |
21.6360 USDT |
21.0630 USDT |
| 2023-03-31 |
1.0000 USDT |
897,479.0000 |
20.2690 USDT |
19.9470 USDT |
20.8520 USDT |
20.7750 USDT |
| 2023-03-30 |
1.0000 USDT |
820,262.0000 |
20.6540 USDT |
19.9630 USDT |
20.9550 USDT |
20.2010 USDT |
| 2023-03-29 |
1.0000 USDT |
932,149.0000 |
20.1570 USDT |
20.0510 USDT |
21.0490 USDT |
20.6350 USDT |
| 2023-03-28 |
1.0000 USDT |
889,112.0000 |
19.6550 USDT |
19.5250 USDT |
20.2570 USDT |
20.1500 USDT |
| 2023-03-27 |
1.0000 USDT |
999,138.0000 |
20.3280 USDT |
18.9530 USDT |
20.3660 USDT |
19.6140 USDT |
| 2023-03-26 |
1.0000 USDT |
762,504.0000 |
19.9970 USDT |
19.9170 USDT |
20.4702 USDT |
20.3650 USDT |
| 2023-03-25 |
1.0000 USDT |
760,184.0000 |
20.1940 USDT |
19.5090 USDT |
20.6210 USDT |
19.8440 USDT |
| 2023-03-24 |
1.0000 USDT |
879,837.0000 |
20.7680 USDT |
19.6640 USDT |
20.8850 USDT |
20.0930 USDT |
| 2023-03-23 |
20.3975 USDT |
1,053,108.0000 |
20.0270 USDT |
19.9370 USDT |
21.3340 USDT |
20.7680 USDT |
| 2023-03-22 |
20.4640 USDT |
1,288,862.0000 |
20.9020 USDT |
19.2840 USDT |
21.0530 USDT |
20.0260 USDT |
| 2023-03-21 |
20.2285 USDT |
1,271,577.0000 |
19.5570 USDT |
19.1626 USDT |
21.1480 USDT |
20.9000 USDT |
| 2023-03-20 |
20.3125 USDT |
1,286,864.0000 |
21.0680 USDT |
19.3260 USDT |
21.2980 USDT |
19.5570 USDT |
| 2023-03-19 |
20.9180 USDT |
1,125,016.0000 |
20.7690 USDT |
20.6910 USDT |
21.7560 USDT |
21.0670 USDT |
| 2023-03-18 |
20.5225 USDT |
1,357,671.0000 |
20.2730 USDT |
20.1400 USDT |
22.5674 USDT |
20.7720 USDT |
| 2023-03-17 |
19.4905 USDT |
1,183,069.0000 |
18.7080 USDT |
18.4800 USDT |
20.3180 USDT |
20.2730 USDT |
| 2023-03-16 |
18.5465 USDT |
1,106,774.0000 |
18.3850 USDT |
18.0820 USDT |
20.2370 USDT |
18.7080 USDT |
| 2023-03-15 |
19.3015 USDT |
1,222,789.0000 |
20.2180 USDT |
17.9930 USDT |
20.6060 USDT |
18.3850 USDT |
| 2023-03-14 |
19.8900 USDT |
1,246,614.0000 |
19.5590 USDT |
19.0290 USDT |
21.0080 USDT |
20.2210 USDT |
| 2023-03-13 |
19.1435 USDT |
1,366,597.0000 |
18.7290 USDT |
18.6290 USDT |
20.2160 USDT |
19.5580 USDT |
| 2023-03-12 |
17.9365 USDT |
1,027,832.0000 |
17.1460 USDT |
16.8110 USDT |
18.7890 USDT |
18.7270 USDT |
| 2023-03-11 |
17.2770 USDT |
1,175,224.0000 |
17.4080 USDT |
16.4440 USDT |
17.8450 USDT |
17.1460 USDT |
| 2023-03-10 |
17.2285 USDT |
1,233,261.0000 |
17.0490 USDT |
16.1000 USDT |
17.5250 USDT |
17.4080 USDT |
| 2023-03-09 |
17.6400 USDT |
1,105,005.0000 |
18.2310 USDT |
16.5504 USDT |
18.5750 USDT |
17.0490 USDT |
| 2023-03-08 |
18.7205 USDT |
987,716.0000 |
19.2100 USDT |
17.9130 USDT |
19.2800 USDT |
18.2310 USDT |
| 2023-03-07 |
19.4240 USDT |
868,905.0000 |
19.6380 USDT |
18.7740 USDT |
19.8350 USDT |
19.2100 USDT |
| 2023-03-06 |
19.6910 USDT |
886,035.0000 |
19.7450 USDT |
19.0900 USDT |
19.8040 USDT |
19.6370 USDT |
| 2023-03-05 |
19.8405 USDT |
825,035.0000 |
19.9360 USDT |
19.5900 USDT |
20.4350 USDT |
19.7450 USDT |
| 2023-03-04 |
20.1465 USDT |
856,814.0000 |
20.3560 USDT |
19.4330 USDT |
20.4420 USDT |
19.9370 USDT |
| 2023-03-03 |
20.7275 USDT |
1,014,501.0000 |
21.1010 USDT |
18.8370 USDT |
21.1162 USDT |
20.3540 USDT |
| 2023-03-02 |
21.1905 USDT |
934,779.0000 |
21.2800 USDT |
20.5280 USDT |
21.3790 USDT |
21.1010 USDT |
| 2023-03-01 |
21.0210 USDT |
781,323.0000 |
20.7620 USDT |
20.6500 USDT |
21.4440 USDT |
21.2800 USDT |
| 2023-02-28 |
21.0295 USDT |
719,057.0000 |
21.2980 USDT |
20.5440 USDT |
21.4765 USDT |
20.7610 USDT |
| 2023-02-27 |
21.3490 USDT |
849,710.0000 |
21.4000 USDT |
20.8000 USDT |
21.5970 USDT |
21.2980 USDT |
| 2023-02-26 |
21.1895 USDT |
773,821.0000 |
20.9760 USDT |
20.8190 USDT |
21.5490 USDT |
21.4030 USDT |
| 2023-02-25 |
21.0375 USDT |
852,645.0000 |
21.0990 USDT |
20.2780 USDT |
21.2350 USDT |
20.9760 USDT |
| 2023-02-24 |
21.6045 USDT |
1,006,751.0000 |
22.1100 USDT |
20.7030 USDT |
22.2750 USDT |
21.0990 USDT |
| 2023-02-23 |
22.2960 USDT |
990,662.0000 |
22.4820 USDT |
21.8300 USDT |
22.7180 USDT |
22.1100 USDT |
| 2023-01-06 |
1.0000 USDT |
634,244.0000 |
18.2230 USDT |
17.9470 USDT |
18.5978 USDT |
18.0290 USDT |
| 2023-01-05 |
18.7015 USDT |
1,414,372.0000 |
19.1810 USDT |
18.0440 USDT |
19.5310 USDT |
18.2220 USDT |
| 2023-01-04 |
17.5305 USDT |
1,893,560.0000 |
15.8830 USDT |
15.8290 USDT |
19.7610 USDT |
19.1780 USDT |
| 2023-01-03 |
15.9975 USDT |
1,045,897.0000 |
16.1120 USDT |
15.6360 USDT |
16.1850 USDT |
15.8830 USDT |
| 2023-01-02 |
15.9475 USDT |
1,130,432.0000 |
15.7810 USDT |
15.4600 USDT |
16.2430 USDT |
16.1140 USDT |
| 2023-01-01 |
15.7350 USDT |
918,908.0000 |
15.6880 USDT |
15.5830 USDT |
15.8420 USDT |
15.7820 USDT |
| 2022-12-31 |
15.6155 USDT |
1,097,293.0000 |
15.5420 USDT |
15.4880 USDT |
15.9460 USDT |
15.6890 USDT |
| 2022-12-30 |
15.6155 USDT |
1,103,174.0000 |
15.6890 USDT |
15.2690 USDT |
15.8780 USDT |
15.5420 USDT |
| 2022-12-29 |
15.3985 USDT |
1,376,694.0000 |
15.1080 USDT |
14.8410 USDT |
16.0820 USDT |
15.6890 USDT |
| 2022-12-28 |
15.4770 USDT |
1,127,871.0000 |
15.8460 USDT |
14.9280 USDT |
15.8780 USDT |
15.1080 USDT |
| 2022-12-27 |
16.0455 USDT |
872,583.0000 |
16.2460 USDT |
15.5600 USDT |
16.3259 USDT |
15.8450 USDT |
| 2022-12-26 |
16.2135 USDT |
854,107.0000 |
16.1830 USDT |
16.0030 USDT |
16.3040 USDT |
16.2440 USDT |