Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-09 |
18.9039 |
36,009.0000 |
19.0033 |
18.6977 |
19.1380 |
18.8045 |
| 2023-07-08 |
19.0145 |
38,830.0000 |
19.2192 |
18.6854 |
19.3395 |
18.8098 |
| 2023-07-07 |
18.9141 |
40,228.0000 |
18.7252 |
18.5691 |
19.2902 |
19.1031 |
| 2023-07-06 |
19.2830 |
40,091.0000 |
19.3812 |
18.6300 |
20.1085 |
19.1848 |
| 2023-07-05 |
19.4397 |
42,383.0000 |
19.5111 |
18.6164 |
19.7624 |
19.3683 |
| 2023-07-04 |
19.7673 |
34,874.0000 |
20.0795 |
19.3100 |
20.4443 |
19.4550 |
| 2023-07-03 |
20.2186 |
35,397.0000 |
20.3844 |
19.8427 |
20.7471 |
20.0528 |
| 2023-07-02 |
20.5368 |
33,748.0000 |
20.8868 |
19.7007 |
20.8914 |
20.1868 |
| 2023-07-01 |
20.8752 |
42,570.0000 |
20.9087 |
20.5833 |
23.2564 |
20.8417 |
| 2023-06-30 |
18.9056 |
36,373.0000 |
18.0171 |
17.9610 |
21.0052 |
19.7940 |
| 2023-06-29 |
17.7180 |
37,934.0000 |
17.4822 |
17.4636 |
18.5786 |
17.9538 |
| 2023-06-28 |
18.1431 |
41,643.0000 |
18.6883 |
17.0249 |
18.7025 |
17.5979 |
| 2023-06-27 |
18.6943 |
36,673.0000 |
18.6106 |
18.2644 |
18.9011 |
18.7779 |
| 2023-06-26 |
18.4470 |
42,944.0000 |
18.3536 |
17.7706 |
19.4773 |
18.5403 |
| 2023-06-25 |
18.7637 |
32,333.0000 |
19.2348 |
18.2029 |
19.5579 |
18.2927 |
| 2023-06-24 |
18.6033 |
34,459.0000 |
18.8860 |
18.0338 |
19.7246 |
18.3205 |
| 2023-06-23 |
17.6873 |
34,812.0000 |
16.6230 |
16.6230 |
19.1616 |
18.7517 |
| 2023-06-22 |
16.8007 |
33,473.0000 |
16.7926 |
16.4685 |
17.5266 |
16.8088 |
| 2023-06-21 |
16.2322 |
38,135.0000 |
15.7987 |
15.7473 |
16.9771 |
16.6657 |
| 2023-06-20 |
15.5620 |
39,267.0000 |
15.3821 |
15.0070 |
15.8223 |
15.7419 |
| 2023-06-19 |
15.3135 |
36,995.0000 |
15.2355 |
15.1063 |
15.4436 |
15.3914 |
| 2023-06-18 |
15.3092 |
39,804.0000 |
15.3405 |
15.0502 |
15.5454 |
15.2778 |
| 2023-06-17 |
15.3276 |
33,427.0000 |
15.2503 |
15.1147 |
15.5523 |
15.4049 |
| 2023-06-16 |
15.1648 |
37,554.0000 |
15.0748 |
14.7462 |
15.2864 |
15.2549 |
| 2023-06-15 |
14.8939 |
42,512.0000 |
14.7455 |
14.6751 |
15.1800 |
15.0424 |
| 2023-06-14 |
15.0492 |
36,593.0000 |
15.2611 |
14.7097 |
15.3511 |
14.8372 |
| 2023-06-13 |
15.1371 |
35,166.0000 |
15.1484 |
15.0190 |
15.5399 |
15.1258 |
| 2023-06-12 |
15.1488 |
39,333.0000 |
15.0903 |
14.7336 |
15.2799 |
15.2074 |
| 2023-06-11 |
15.1140 |
40,667.0000 |
15.0804 |
14.8653 |
15.3875 |
15.1476 |
| 2023-06-10 |
16.0137 |
42,964.0000 |
16.9476 |
12.6294 |
16.9726 |
15.0798 |
| 2023-06-09 |
16.9806 |
40,147.0000 |
16.9926 |
16.7993 |
17.1763 |
16.9687 |
| 2023-06-08 |
16.9593 |
40,479.0000 |
16.9118 |
16.7925 |
17.0960 |
17.0067 |
| 2023-06-07 |
17.2077 |
40,767.0000 |
17.5903 |
16.7666 |
17.6165 |
16.8251 |
| 2023-06-06 |
17.2752 |
38,810.0000 |
17.0086 |
16.9080 |
17.6785 |
17.5418 |
| 2023-06-05 |
17.5591 |
36,832.0000 |
18.2260 |
16.6151 |
18.2386 |
16.8922 |
| 2023-06-04 |
18.2425 |
41,216.0000 |
18.1311 |
18.0882 |
18.3924 |
18.3538 |
| 2023-06-03 |
18.1404 |
42,378.0000 |
18.1516 |
18.0285 |
18.3252 |
18.1293 |
| 2023-06-02 |
17.9775 |
37,284.0000 |
17.8312 |
17.6921 |
18.1866 |
18.1238 |
| 2023-06-01 |
17.9238 |
40,467.0000 |
18.0199 |
17.6653 |
18.0647 |
17.8278 |
| 2023-05-31 |
18.0876 |
38,698.0000 |
18.2677 |
17.8262 |
18.3252 |
17.9074 |
| 2023-05-30 |
18.3171 |
32,420.0000 |
18.3672 |
18.1780 |
18.4620 |
18.2670 |
| 2023-05-29 |
18.4305 |
35,884.0000 |
18.5437 |
18.2388 |
18.6122 |
18.3173 |
| 2023-05-28 |
18.3758 |
40,648.0000 |
18.1652 |
18.1427 |
18.6580 |
18.5864 |
| 2023-05-27 |
18.0406 |
34,095.0000 |
18.0297 |
17.8837 |
18.1300 |
18.0514 |
| 2023-05-26 |
17.9213 |
38,521.0000 |
17.7294 |
17.6453 |
18.2845 |
18.1132 |
| 2023-05-25 |
17.7576 |
42,951.0000 |
17.7936 |
17.3933 |
17.8404 |
17.7216 |
| 2023-05-24 |
18.0872 |
36,352.0000 |
18.3719 |
17.5938 |
18.3859 |
17.8025 |
| 2023-05-23 |
18.2972 |
39,930.0000 |
18.2375 |
18.1600 |
18.5383 |
18.3569 |
| 2023-05-22 |
18.0928 |
35,049.0000 |
17.9370 |
17.7610 |
18.4825 |
18.2487 |
| 2023-05-21 |
18.1589 |
41,535.0000 |
18.3297 |
17.8576 |
18.3947 |
17.9881 |