Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-28 |
15.9004 |
33,495.0000 |
16.0160 |
15.5824 |
16.0247 |
15.7847 |
| 2023-08-27 |
15.9300 |
30,981.0000 |
15.8660 |
15.7653 |
16.0550 |
15.9940 |
| 2023-08-26 |
15.9193 |
38,041.0000 |
16.0034 |
15.7566 |
16.0896 |
15.8351 |
| 2023-08-25 |
15.9655 |
31,984.0000 |
16.0413 |
15.7246 |
16.0842 |
15.8898 |
| 2023-08-24 |
16.0664 |
39,294.0000 |
16.1931 |
15.8022 |
16.2273 |
15.9396 |
| 2023-08-23 |
15.8088 |
40,448.0000 |
15.5106 |
15.4834 |
16.2382 |
16.1069 |
| 2023-08-22 |
15.4470 |
32,884.0000 |
15.7899 |
15.0349 |
15.8338 |
15.1042 |
| 2023-08-21 |
15.7028 |
36,392.0000 |
15.5655 |
15.3148 |
15.9369 |
15.8401 |
| 2023-08-20 |
15.5609 |
41,175.0000 |
15.5608 |
15.3369 |
15.6476 |
15.5610 |
| 2023-08-19 |
15.5168 |
34,858.0000 |
15.4308 |
15.2928 |
15.7292 |
15.6029 |
| 2023-08-18 |
15.1954 |
38,051.0000 |
14.9371 |
14.9070 |
15.8590 |
15.4537 |
| 2023-08-17 |
16.1227 |
37,836.0000 |
16.2442 |
15.7513 |
16.3850 |
16.0011 |
| 2023-08-16 |
16.3441 |
38,350.0000 |
16.7219 |
15.8196 |
16.7545 |
15.9664 |
| 2023-08-15 |
17.1328 |
39,795.0000 |
17.5121 |
15.9921 |
17.5185 |
16.7536 |
| 2023-08-14 |
17.5108 |
32,472.0000 |
17.5292 |
17.4339 |
17.6356 |
17.4924 |
| 2023-08-13 |
17.7161 |
35,163.0000 |
17.7355 |
17.6344 |
17.8477 |
17.6967 |
| 2023-08-12 |
17.6586 |
35,254.0000 |
17.6426 |
17.6051 |
17.7356 |
17.6747 |
| 2023-08-11 |
17.6602 |
39,293.0000 |
17.7333 |
17.5443 |
17.7602 |
17.5871 |
| 2023-08-10 |
17.7921 |
43,169.0000 |
17.8540 |
17.6523 |
17.8826 |
17.7302 |
| 2023-08-09 |
17.8577 |
36,234.0000 |
17.9383 |
17.7758 |
18.0652 |
17.7771 |
| 2023-08-08 |
17.8560 |
37,132.0000 |
17.7136 |
17.6029 |
18.1004 |
17.9985 |
| 2023-08-07 |
17.7252 |
37,134.0000 |
17.8308 |
17.2799 |
18.0086 |
17.6195 |
| 2023-08-06 |
17.8922 |
41,848.0000 |
17.9362 |
17.7934 |
18.0069 |
17.8482 |
| 2023-08-05 |
17.9261 |
38,533.0000 |
17.9272 |
17.7276 |
17.9585 |
17.9250 |
| 2023-08-04 |
17.8992 |
41,368.0000 |
17.9382 |
17.7528 |
18.1305 |
17.8602 |
| 2023-08-03 |
18.0439 |
34,881.0000 |
18.0771 |
17.8560 |
18.1767 |
18.0108 |
| 2023-08-02 |
18.3020 |
43,163.0000 |
18.5322 |
17.9054 |
18.5945 |
18.0718 |
| 2023-08-01 |
18.3812 |
37,285.0000 |
18.4920 |
17.8334 |
18.5535 |
18.2704 |
| 2023-07-31 |
18.7332 |
30,581.0000 |
18.8725 |
18.5540 |
19.0569 |
18.5939 |
| 2023-07-30 |
18.6884 |
39,729.0000 |
18.6162 |
18.3270 |
19.1123 |
18.7606 |
| 2023-07-29 |
18.5039 |
38,685.0000 |
18.4700 |
18.4133 |
18.5943 |
18.5378 |
| 2023-07-28 |
18.4465 |
37,009.0000 |
18.3874 |
18.3816 |
18.8332 |
18.5055 |
| 2023-07-27 |
18.2333 |
36,479.0000 |
18.3005 |
18.0292 |
18.4192 |
18.1661 |
| 2023-07-26 |
18.1881 |
41,230.0000 |
18.0815 |
17.9252 |
18.4759 |
18.2947 |
| 2023-07-25 |
18.0840 |
41,594.0000 |
18.1084 |
17.9490 |
18.1909 |
18.0595 |
| 2023-07-24 |
18.3813 |
40,308.0000 |
18.6959 |
17.8169 |
18.7634 |
18.0667 |
| 2023-07-23 |
18.6152 |
36,657.0000 |
18.4908 |
18.3951 |
18.9077 |
18.7396 |
| 2023-07-22 |
18.6994 |
41,256.0000 |
18.7543 |
18.6100 |
18.8746 |
18.6445 |
| 2023-07-21 |
18.7524 |
34,369.0000 |
18.7027 |
18.5909 |
18.9005 |
18.8022 |
| 2023-07-20 |
18.7555 |
41,584.0000 |
18.7772 |
18.5094 |
19.1848 |
18.7337 |
| 2023-07-19 |
18.7637 |
40,803.0000 |
18.7504 |
18.7062 |
19.0856 |
18.7770 |
| 2023-07-18 |
18.8935 |
34,264.0000 |
19.0646 |
18.5015 |
19.1664 |
18.7224 |
| 2023-07-17 |
18.8077 |
36,820.0000 |
18.7895 |
18.5012 |
19.1816 |
18.8259 |
| 2023-07-16 |
19.0780 |
39,218.0000 |
19.2628 |
18.8129 |
19.4232 |
18.8933 |
| 2023-07-15 |
19.1398 |
42,346.0000 |
19.0697 |
18.9569 |
19.7706 |
19.2098 |
| 2023-07-14 |
19.4004 |
36,146.0000 |
20.1820 |
18.3898 |
20.3419 |
18.6189 |
| 2023-07-13 |
19.2994 |
35,730.0000 |
18.7792 |
18.5989 |
19.9919 |
19.8195 |
| 2023-07-12 |
18.7525 |
38,771.0000 |
18.8846 |
18.5276 |
19.2387 |
18.6204 |
| 2023-07-11 |
18.8521 |
38,316.0000 |
18.9536 |
18.6043 |
19.0597 |
18.7506 |
| 2023-07-10 |
18.7519 |
39,754.0000 |
18.6284 |
18.1128 |
19.3506 |
18.8755 |