Identifier on Bibox: 4ETC_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
1.0000 USDT |
534,851.0000 |
19.4560 USDT |
18.4260 USDT |
19.8250 USDT |
18.7800 USDT |
| 2024-09-30 |
1.0000 USDT |
611,357.0000 |
20.4150 USDT |
19.5080 USDT |
20.4810 USDT |
19.6260 USDT |
| 2024-09-29 |
1.0000 USDT |
651,473.0000 |
20.5490 USDT |
20.1350 USDT |
20.7200 USDT |
20.6190 USDT |
| 2024-09-28 |
1.0000 USDT |
573,450.0000 |
20.8320 USDT |
20.1490 USDT |
20.9680 USDT |
20.6980 USDT |
| 2024-09-27 |
1.0000 USDT |
740,047.0000 |
20.3070 USDT |
20.2310 USDT |
21.0560 USDT |
20.8430 USDT |
| 2024-09-26 |
1.0000 USDT |
709,212.0000 |
19.2940 USDT |
19.0250 USDT |
20.3600 USDT |
20.2980 USDT |
| 2024-09-25 |
1.0000 USDT |
588,050.0000 |
19.4100 USDT |
19.2423 USDT |
19.8050 USDT |
19.5140 USDT |
| 2024-09-24 |
1.0000 USDT |
611,779.0000 |
19.0960 USDT |
18.8030 USDT |
19.4190 USDT |
19.3180 USDT |
| 2024-09-23 |
1.0000 USDT |
566,036.0000 |
18.8890 USDT |
18.5100 USDT |
19.4150 USDT |
19.2250 USDT |
| 2024-09-22 |
1.0000 USDT |
434,118.0000 |
19.3550 USDT |
18.6900 USDT |
19.5060 USDT |
18.7420 USDT |
| 2024-09-21 |
1.0000 USDT |
536,958.0000 |
18.9900 USDT |
18.8410 USDT |
19.3960 USDT |
19.2050 USDT |
| 2024-09-20 |
1.0000 USDT |
785,185.0000 |
18.7870 USDT |
18.5490 USDT |
19.2760 USDT |
18.9680 USDT |
| 2024-09-19 |
1.0000 USDT |
702,911.0000 |
18.3170 USDT |
18.3160 USDT |
19.1580 USDT |
18.8550 USDT |
| 2024-09-18 |
1.0000 USDT |
689,185.0000 |
17.9750 USDT |
17.4730 USDT |
18.0690 USDT |
17.9650 USDT |
| 2024-09-17 |
1.0000 USDT |
654,545.0000 |
17.7290 USDT |
17.6110 USDT |
18.2090 USDT |
18.0400 USDT |
| 2024-09-16 |
1.0000 USDT |
645,833.0000 |
17.7740 USDT |
17.4760 USDT |
17.8780 USDT |
17.6830 USDT |
| 2024-09-15 |
1.0000 USDT |
636,584.0000 |
18.5940 USDT |
17.6590 USDT |
18.6360 USDT |
17.7980 USDT |
| 2024-09-14 |
1.0000 USDT |
551,313.0000 |
18.8410 USDT |
18.4420 USDT |
18.8610 USDT |
18.5420 USDT |
| 2024-09-13 |
1.0000 USDT |
552,785.0000 |
18.5470 USDT |
18.2400 USDT |
18.7990 USDT |
18.6170 USDT |
| 2024-09-12 |
1.0000 USDT |
631,392.0000 |
18.4470 USDT |
18.3070 USDT |
18.6250 USDT |
18.5480 USDT |
| 2024-09-11 |
1.0000 USDT |
723,620.0000 |
18.5490 USDT |
17.9290 USDT |
18.5950 USDT |
18.4560 USDT |
| 2024-09-10 |
1.0000 USDT |
485,430.0000 |
18.3390 USDT |
18.1270 USDT |
18.6150 USDT |
18.5900 USDT |
| 2024-09-09 |
1.0000 USDT |
698,520.0000 |
17.9430 USDT |
17.7700 USDT |
18.5910 USDT |
18.3930 USDT |
| 2024-09-08 |
1.0000 USDT |
540,707.0000 |
17.6230 USDT |
17.5440 USDT |
17.9150 USDT |
17.7600 USDT |
| 2024-09-07 |
1.0000 USDT |
529,433.0000 |
17.2860 USDT |
17.2310 USDT |
17.7350 USDT |
17.6770 USDT |
| 2024-09-06 |
1.0000 USDT |
820,571.0000 |
17.5940 USDT |
17.1750 USDT |
17.8480 USDT |
17.2050 USDT |
| 2024-09-05 |
1.0000 USDT |
663,728.0000 |
18.0670 USDT |
17.4400 USDT |
18.1460 USDT |
17.5670 USDT |
| 2024-09-04 |
1.0000 USDT |
793,585.0000 |
17.6380 USDT |
16.8040 USDT |
18.2840 USDT |
18.0880 USDT |
| 2024-09-03 |
1.0000 USDT |
598,646.0000 |
18.2580 USDT |
17.6670 USDT |
18.4030 USDT |
17.7820 USDT |
| 2024-09-02 |
1.0000 USDT |
770,393.0000 |
17.6030 USDT |
17.5060 USDT |
18.4120 USDT |
18.2690 USDT |
| 2024-09-01 |
1.0000 USDT |
619,771.0000 |
18.3970 USDT |
17.7660 USDT |
18.4052 USDT |
18.1010 USDT |
| 2024-08-31 |
1.0000 USDT |
417,825.0000 |
18.5560 USDT |
18.2210 USDT |
18.6230 USDT |
18.2590 USDT |
| 2024-08-30 |
1.0000 USDT |
779,825.0000 |
18.4590 USDT |
17.8938 USDT |
18.6070 USDT |
18.5580 USDT |
| 2024-08-29 |
1.0000 USDT |
689,808.0000 |
18.5700 USDT |
18.2600 USDT |
18.9310 USDT |
18.5210 USDT |
| 2024-08-28 |
1.0000 USDT |
788,295.0000 |
18.2779 USDT |
18.0960 USDT |
19.0689 USDT |
18.6020 USDT |
| 2024-08-27 |
1.0000 USDT |
787,607.0000 |
19.4299 USDT |
17.8139 USDT |
19.5909 USDT |
18.1719 USDT |
| 2024-08-26 |
1.0000 USDT |
709,293.0000 |
20.1029 USDT |
19.3799 USDT |
20.2449 USDT |
19.5469 USDT |
| 2024-08-25 |
1.0000 USDT |
700,796.0000 |
20.6099 USDT |
19.8369 USDT |
20.6709 USDT |
20.1369 USDT |
| 2024-08-24 |
1.0000 USDT |
700,491.0000 |
20.5740 USDT |
20.3529 USDT |
20.9759 USDT |
20.5639 USDT |
| 2024-08-23 |
1.0000 USDT |
699,300.0000 |
19.4859 USDT |
19.4710 USDT |
20.6540 USDT |
20.5659 USDT |
| 2024-08-22 |
1.0000 USDT |
530,674.0000 |
19.4790 USDT |
19.2050 USDT |
19.5790 USDT |
19.4309 USDT |
| 2024-08-21 |
1.0000 USDT |
685,308.0000 |
18.8780 USDT |
18.7180 USDT |
19.5860 USDT |
19.5230 USDT |
| 2024-08-20 |
1.0000 USDT |
654,854.0000 |
18.9299 USDT |
18.6460 USDT |
19.3939 USDT |
18.8960 USDT |
| 2024-08-19 |
1.0000 USDT |
717,599.0000 |
18.5600 USDT |
18.4930 USDT |
18.9990 USDT |
18.9870 USDT |
| 2024-08-18 |
1.0000 USDT |
636,379.0000 |
18.7669 USDT |
18.7030 USDT |
19.1789 USDT |
18.7889 USDT |
| 2024-08-17 |
1.0000 USDT |
485,620.0000 |
18.7300 USDT |
18.5540 USDT |
18.9289 USDT |
18.8190 USDT |
| 2024-08-16 |
1.0000 USDT |
771,937.0000 |
18.5329 USDT |
18.2850 USDT |
18.8780 USDT |
18.7909 USDT |
| 2024-08-15 |
1.0000 USDT |
727,700.0000 |
18.8210 USDT |
18.2700 USDT |
19.1359 USDT |
18.4240 USDT |
| 2024-08-14 |
1.0000 USDT |
700,594.0000 |
19.1439 USDT |
18.4999 USDT |
19.2720 USDT |
18.8649 USDT |
| 2024-08-13 |
1.0000 USDT |
466,240.0000 |
19.1630 USDT |
18.6830 USDT |
19.2720 USDT |
18.8680 USDT |