Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-17 |
15.0790 |
35,776.0000 |
15.2446 |
14.7724 |
15.2654 |
14.9134 |
| 2023-10-16 |
15.0994 |
39,900.0000 |
14.9434 |
14.9267 |
15.7995 |
15.2554 |
| 2023-10-15 |
14.9752 |
36,715.0000 |
14.9971 |
14.8704 |
15.0587 |
14.9533 |
| 2023-10-14 |
14.9163 |
41,099.0000 |
14.8488 |
14.8226 |
15.0111 |
14.9838 |
| 2023-10-13 |
14.8391 |
40,578.0000 |
14.7872 |
14.7040 |
14.9883 |
14.8911 |
| 2023-10-12 |
14.8326 |
39,023.0000 |
14.9356 |
14.6653 |
15.0421 |
14.7296 |
| 2023-10-11 |
14.8545 |
34,338.0000 |
14.9424 |
14.6445 |
14.9722 |
14.7666 |
| 2023-10-10 |
14.9961 |
34,660.0000 |
15.0413 |
14.8980 |
15.1463 |
14.9508 |
| 2023-10-09 |
15.2640 |
41,998.0000 |
15.4963 |
14.6552 |
15.5056 |
15.0317 |
| 2023-10-08 |
15.5821 |
43,028.0000 |
15.6595 |
15.3769 |
15.7047 |
15.5046 |
| 2023-10-07 |
15.6803 |
39,686.0000 |
15.7172 |
15.5535 |
15.7838 |
15.6435 |
| 2023-10-06 |
15.5675 |
33,757.0000 |
15.4399 |
15.4018 |
15.7318 |
15.6951 |
| 2023-10-05 |
15.5346 |
43,183.0000 |
15.6335 |
15.3973 |
15.7951 |
15.4357 |
| 2023-10-04 |
15.6912 |
39,449.0000 |
15.7011 |
15.2018 |
15.7011 |
15.6812 |
| 2023-10-03 |
16.0324 |
38,174.0000 |
16.1423 |
15.7750 |
16.6434 |
15.9225 |
| 2023-10-02 |
16.4702 |
38,167.0000 |
16.6934 |
15.8868 |
16.8794 |
16.2471 |
| 2023-10-01 |
16.3776 |
39,337.0000 |
16.3433 |
16.2255 |
16.5854 |
16.4119 |
| 2023-09-30 |
16.1540 |
42,121.0000 |
15.8730 |
15.8143 |
16.8395 |
16.4349 |
| 2023-09-29 |
15.8449 |
37,377.0000 |
15.8073 |
15.6857 |
16.0530 |
15.8825 |
| 2023-09-28 |
15.5991 |
32,080.0000 |
15.3501 |
15.3200 |
15.9669 |
15.8480 |
| 2023-09-27 |
15.2255 |
42,678.0000 |
15.1117 |
15.0634 |
15.7108 |
15.3393 |
| 2023-09-26 |
15.1499 |
40,294.0000 |
15.2298 |
14.8800 |
15.2747 |
15.0700 |
| 2023-09-25 |
15.1771 |
33,618.0000 |
15.0907 |
14.9364 |
15.3355 |
15.2634 |
| 2023-09-24 |
15.2382 |
40,818.0000 |
15.2657 |
15.0907 |
15.3877 |
15.2107 |
| 2023-09-23 |
15.2067 |
33,845.0000 |
15.1898 |
15.1378 |
15.2818 |
15.2236 |
| 2023-09-22 |
15.2103 |
41,170.0000 |
15.2243 |
15.0711 |
15.3243 |
15.1963 |
| 2023-09-21 |
15.4211 |
37,964.0000 |
15.5865 |
15.0676 |
15.6439 |
15.2558 |
| 2023-09-20 |
15.6603 |
32,219.0000 |
15.7519 |
15.4200 |
15.7917 |
15.5687 |
| 2023-09-19 |
15.6920 |
39,084.0000 |
15.6905 |
15.6098 |
15.9685 |
15.6935 |
| 2023-09-18 |
15.5877 |
36,960.0000 |
15.4152 |
15.2711 |
16.0159 |
15.7602 |
| 2023-09-17 |
15.5017 |
40,911.0000 |
15.6530 |
15.1965 |
15.6587 |
15.3504 |
| 2023-09-16 |
15.6375 |
37,645.0000 |
15.6893 |
15.4883 |
15.9589 |
15.5856 |
| 2023-09-15 |
15.3540 |
37,367.0000 |
15.2560 |
15.2113 |
15.5366 |
15.4521 |
| 2023-09-14 |
15.2276 |
40,699.0000 |
15.1541 |
15.0205 |
15.3629 |
15.3011 |
| 2023-09-13 |
15.0564 |
39,770.0000 |
14.9753 |
14.8543 |
15.2221 |
15.1375 |
| 2023-09-12 |
14.8884 |
39,120.0000 |
14.7170 |
14.6850 |
15.2998 |
15.0598 |
| 2023-09-11 |
14.8736 |
40,838.0000 |
15.0890 |
14.4260 |
15.1819 |
14.6582 |
| 2023-09-10 |
15.2944 |
38,496.0000 |
15.4032 |
14.5527 |
15.4058 |
15.1856 |
| 2023-09-09 |
15.4096 |
38,668.0000 |
15.4221 |
15.3555 |
15.5065 |
15.3972 |
| 2023-09-08 |
15.4560 |
32,577.0000 |
15.5816 |
15.2194 |
15.6622 |
15.3304 |
| 2023-09-07 |
15.5602 |
38,515.0000 |
15.4918 |
15.3429 |
15.6792 |
15.6285 |
| 2023-09-06 |
15.4323 |
38,374.0000 |
15.3931 |
15.1610 |
15.6627 |
15.4715 |
| 2023-09-05 |
15.3747 |
38,677.0000 |
15.3730 |
15.1392 |
15.4363 |
15.3764 |
| 2023-09-04 |
15.3816 |
35,836.0000 |
15.3823 |
15.1561 |
15.5602 |
15.3810 |
| 2023-09-03 |
15.4068 |
34,533.0000 |
15.4563 |
15.2405 |
15.5312 |
15.3573 |
| 2023-09-02 |
15.4060 |
38,427.0000 |
15.3843 |
15.2875 |
15.5330 |
15.4277 |
| 2023-09-01 |
15.4575 |
35,611.0000 |
15.5268 |
15.2232 |
15.6382 |
15.3881 |
| 2023-08-31 |
15.7608 |
35,199.0000 |
16.0164 |
15.1584 |
16.1983 |
15.5052 |
| 2023-08-30 |
16.4641 |
42,789.0000 |
16.8866 |
16.0000 |
16.9056 |
16.0415 |
| 2023-08-29 |
16.4169 |
38,108.0000 |
15.9039 |
15.5853 |
17.1835 |
16.9298 |