Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-20 |
18.3255 |
36,777.0000 |
18.3092 |
18.1708 |
18.4301 |
18.3418 |
| 2023-05-19 |
18.3214 |
37,857.0000 |
18.3586 |
18.2464 |
18.4839 |
18.2842 |
| 2023-05-18 |
18.3329 |
36,757.0000 |
18.5497 |
17.8918 |
18.7282 |
18.1161 |
| 2023-05-17 |
18.4750 |
35,248.0000 |
18.2879 |
18.1858 |
18.6795 |
18.6622 |
| 2023-05-16 |
18.2909 |
39,935.0000 |
18.2879 |
18.0355 |
18.3527 |
18.2939 |
| 2023-05-15 |
18.2281 |
35,366.0000 |
18.1244 |
17.8928 |
18.4750 |
18.3319 |
| 2023-05-14 |
18.1071 |
40,138.0000 |
18.1045 |
17.9885 |
18.3718 |
18.1097 |
| 2023-05-13 |
18.1765 |
40,488.0000 |
18.2069 |
17.9811 |
18.2753 |
18.1461 |
| 2023-05-12 |
18.1341 |
38,840.0000 |
18.0957 |
17.6080 |
18.2376 |
18.1726 |
| 2023-05-11 |
18.3854 |
34,066.0000 |
18.8188 |
17.7861 |
18.9635 |
17.9521 |
| 2023-05-10 |
18.8175 |
40,099.0000 |
18.7467 |
17.8774 |
19.3357 |
18.8884 |
| 2023-05-09 |
18.5161 |
39,411.0000 |
18.2742 |
18.0737 |
19.2419 |
18.7581 |
| 2023-05-08 |
18.4428 |
38,718.0000 |
18.7360 |
17.4314 |
18.8130 |
18.1497 |
| 2023-05-07 |
18.9082 |
41,038.0000 |
18.9502 |
18.7979 |
19.1054 |
18.8662 |
| 2023-05-06 |
19.2617 |
31,914.0000 |
19.6092 |
18.7464 |
19.7489 |
18.9142 |
| 2023-05-05 |
19.4559 |
43,006.0000 |
19.3027 |
19.1134 |
19.7269 |
19.6091 |
| 2023-05-04 |
19.3947 |
41,052.0000 |
19.5586 |
19.1436 |
19.5796 |
19.2307 |
| 2023-05-03 |
19.4082 |
42,479.0000 |
19.2551 |
18.8347 |
19.7800 |
19.5613 |
| 2023-05-02 |
19.2530 |
36,963.0000 |
19.2210 |
18.9270 |
19.3639 |
19.2851 |
| 2023-05-01 |
19.2587 |
37,128.0000 |
19.3985 |
18.9036 |
19.5500 |
19.1190 |
| 2023-04-30 |
19.6680 |
40,903.0000 |
19.8142 |
19.3051 |
19.9959 |
19.5218 |
| 2023-04-29 |
19.7786 |
41,051.0000 |
19.7644 |
19.6678 |
19.9870 |
19.7929 |
| 2023-04-28 |
19.7893 |
41,711.0000 |
19.8125 |
19.4270 |
19.8755 |
19.7661 |
| 2023-04-27 |
19.6101 |
38,112.0000 |
19.3527 |
19.2980 |
20.0431 |
19.8675 |
| 2023-04-26 |
19.9342 |
34,716.0000 |
19.8033 |
19.6116 |
20.3582 |
20.0652 |
| 2023-04-25 |
19.6047 |
41,331.0000 |
19.4190 |
19.0980 |
20.0307 |
19.7903 |
| 2023-04-24 |
19.5240 |
37,987.0000 |
19.7085 |
19.0808 |
20.0282 |
19.3396 |
| 2023-04-23 |
19.9115 |
32,430.0000 |
20.1993 |
19.5914 |
20.2646 |
19.6237 |
| 2023-04-22 |
19.7764 |
42,341.0000 |
19.3384 |
19.3233 |
20.4799 |
20.2145 |
| 2023-04-21 |
19.6069 |
38,089.0000 |
20.0768 |
19.0904 |
20.2199 |
19.1369 |
| 2023-04-20 |
20.1155 |
33,896.0000 |
20.3069 |
19.7631 |
20.6788 |
19.9242 |
| 2023-04-19 |
21.1440 |
34,293.0000 |
21.8774 |
19.9474 |
21.8816 |
20.4106 |
| 2023-04-18 |
21.6838 |
34,081.0000 |
21.7273 |
21.3406 |
22.2192 |
21.6403 |
| 2023-04-17 |
21.9978 |
39,858.0000 |
22.2573 |
21.4746 |
22.2776 |
21.7384 |
| 2023-04-16 |
22.2172 |
40,365.0000 |
22.0926 |
21.8461 |
22.4632 |
22.3418 |
| 2023-04-15 |
22.2278 |
36,267.0000 |
22.4147 |
21.9472 |
22.4991 |
22.0410 |
| 2023-04-14 |
22.2912 |
32,611.0000 |
22.4036 |
21.8235 |
23.1097 |
22.1789 |
| 2023-04-13 |
22.1724 |
37,542.0000 |
22.0324 |
21.5620 |
22.7270 |
22.3124 |
| 2023-04-12 |
21.9013 |
33,520.0000 |
21.4754 |
20.6504 |
22.5742 |
22.3271 |
| 2023-04-11 |
21.3452 |
33,934.0000 |
21.0091 |
20.8465 |
22.1844 |
21.6812 |
| 2023-04-10 |
20.7088 |
34,584.0000 |
20.5619 |
20.2734 |
20.9350 |
20.8557 |
| 2023-04-09 |
20.4774 |
39,935.0000 |
20.3586 |
20.1655 |
20.6033 |
20.5961 |
| 2023-04-08 |
20.4173 |
43,191.0000 |
20.4780 |
20.2385 |
20.6086 |
20.3566 |
| 2023-04-07 |
20.5293 |
36,800.0000 |
20.6960 |
20.1712 |
20.7867 |
20.3627 |
| 2023-04-06 |
20.9067 |
42,992.0000 |
21.1331 |
20.4696 |
21.1489 |
20.6803 |
| 2023-04-05 |
21.1504 |
42,871.0000 |
21.1304 |
20.5894 |
21.5582 |
21.1704 |
| 2023-04-04 |
20.9196 |
41,359.0000 |
20.7024 |
20.3830 |
21.4983 |
21.1368 |
| 2023-04-03 |
20.3300 |
32,242.0000 |
20.4318 |
19.8760 |
20.6885 |
20.2282 |
| 2023-04-02 |
20.7983 |
38,539.0000 |
21.2380 |
20.1363 |
21.2747 |
20.3586 |
| 2023-04-01 |
20.9138 |
35,711.0000 |
20.7473 |
20.4642 |
21.6149 |
21.0803 |