Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-31 |
20.5357 |
42,451.0000 |
20.2768 |
20.0057 |
20.8537 |
20.7945 |
| 2023-03-30 |
20.4425 |
35,845.0000 |
20.6716 |
19.9925 |
20.9539 |
20.2134 |
| 2023-03-29 |
20.4185 |
42,660.0000 |
20.1701 |
20.0723 |
21.0520 |
20.6670 |
| 2023-03-28 |
19.9221 |
36,289.0000 |
19.6840 |
19.5625 |
20.2489 |
20.1603 |
| 2023-03-27 |
19.9880 |
42,535.0000 |
20.3428 |
19.0122 |
20.3713 |
19.6333 |
| 2023-03-26 |
20.2010 |
41,064.0000 |
20.0251 |
19.9459 |
20.4682 |
20.3770 |
| 2023-03-25 |
20.0251 |
37,584.0000 |
20.2018 |
19.5515 |
20.6187 |
19.8484 |
| 2023-03-24 |
20.4484 |
37,492.0000 |
20.7834 |
19.7097 |
20.8884 |
20.1134 |
| 2023-03-23 |
20.4068 |
43,200.0000 |
20.0326 |
19.9555 |
21.3172 |
20.7810 |
| 2023-03-22 |
20.4676 |
43,200.0000 |
20.9047 |
19.3179 |
21.0481 |
20.0305 |
| 2023-03-21 |
20.2374 |
43,200.0000 |
19.5736 |
19.1963 |
21.1421 |
20.9012 |
| 2023-03-20 |
20.3142 |
43,200.0000 |
21.0575 |
19.3687 |
21.2804 |
19.5708 |
| 2023-03-19 |
20.9081 |
43,200.0000 |
20.7633 |
20.6990 |
21.7131 |
21.0528 |
| 2023-03-18 |
20.5229 |
43,200.0000 |
20.2853 |
20.1625 |
22.5199 |
20.7605 |
| 2023-03-17 |
19.5091 |
43,200.0000 |
18.7336 |
18.5084 |
20.3171 |
20.2845 |
| 2023-03-16 |
18.5679 |
43,200.0000 |
18.4043 |
18.1503 |
18.9213 |
18.7315 |
| 2023-03-15 |
19.3101 |
43,200.0000 |
20.2181 |
18.0207 |
20.5815 |
18.4020 |
| 2023-03-14 |
19.8898 |
43,200.0000 |
19.5628 |
19.0377 |
20.9860 |
20.2167 |
| 2023-03-13 |
19.1356 |
43,200.0000 |
18.7087 |
18.6443 |
20.1928 |
19.5624 |
| 2023-03-12 |
17.9266 |
43,200.0000 |
17.1545 |
16.8400 |
18.7623 |
18.6987 |
| 2023-03-11 |
17.2922 |
43,200.0000 |
17.4314 |
16.4953 |
17.8557 |
17.1530 |
| 2023-03-10 |
17.2529 |
43,200.0000 |
17.0760 |
16.1517 |
17.5294 |
17.4298 |
| 2023-03-09 |
17.6561 |
43,200.0000 |
18.2392 |
16.6131 |
18.5839 |
17.0729 |
| 2023-03-08 |
18.7259 |
43,200.0000 |
19.2162 |
17.9564 |
19.2914 |
18.2356 |
| 2023-03-07 |
19.4342 |
43,200.0000 |
19.6540 |
18.8227 |
19.8372 |
19.2143 |
| 2023-03-06 |
19.7086 |
43,200.0000 |
19.7648 |
19.1316 |
19.8155 |
19.6524 |
| 2023-03-05 |
19.8614 |
43,200.0000 |
19.9602 |
19.6223 |
20.4210 |
19.7626 |
| 2023-03-04 |
20.1677 |
43,200.0000 |
20.3770 |
19.4709 |
20.4477 |
19.9584 |
| 2023-03-03 |
20.7452 |
43,200.0000 |
21.1151 |
18.9632 |
21.1230 |
20.3753 |
| 2023-03-02 |
21.2005 |
43,200.0000 |
21.2885 |
20.5592 |
21.3770 |
21.1124 |
| 2023-03-01 |
21.0276 |
43,200.0000 |
20.7687 |
20.6780 |
21.4486 |
21.2864 |
| 2023-02-28 |
21.0360 |
43,200.0000 |
21.3055 |
20.5712 |
21.4764 |
20.7664 |
| 2023-02-27 |
21.3617 |
43,200.0000 |
21.4198 |
20.8259 |
21.5988 |
21.3036 |
| 2023-02-26 |
21.2063 |
43,200.0000 |
20.9903 |
20.8425 |
21.5529 |
21.4222 |
| 2023-02-25 |
21.0511 |
43,200.0000 |
21.1133 |
20.3327 |
21.2422 |
20.9889 |
| 2023-02-24 |
21.6150 |
43,200.0000 |
22.1187 |
20.7496 |
22.2708 |
21.1112 |
| 2023-02-23 |
22.3006 |
43,200.0000 |
22.4851 |
21.8434 |
22.7100 |
22.1161 |
| 2023-01-09 |
20.2512 |
43,200.0000 |
20.3807 |
19.9337 |
21.7655 |
20.1217 |
| 2023-01-08 |
20.1976 |
43,200.0000 |
20.0201 |
19.6189 |
20.4464 |
20.3751 |
| 2023-01-07 |
20.2195 |
43,200.0000 |
20.4265 |
19.8477 |
20.5406 |
20.0125 |
| 2023-01-06 |
19.3319 |
43,200.0000 |
18.2326 |
17.8807 |
20.7177 |
20.4313 |
| 2023-01-05 |
18.7144 |
43,200.0000 |
19.1978 |
18.0916 |
19.4917 |
18.2310 |
| 2023-01-04 |
17.5455 |
43,200.0000 |
15.8948 |
15.8510 |
19.7074 |
19.1961 |
| 2023-01-03 |
16.0083 |
43,200.0000 |
16.1226 |
15.6599 |
16.1877 |
15.8939 |
| 2023-01-02 |
15.9522 |
43,200.0000 |
15.7834 |
15.4833 |
16.2473 |
16.1211 |
| 2023-01-01 |
15.7351 |
43,200.0000 |
15.6901 |
15.5976 |
15.8397 |
15.7801 |
| 2022-12-31 |
15.6200 |
43,200.0000 |
15.5548 |
15.5068 |
15.9382 |
15.6852 |
| 2022-12-30 |
15.6301 |
43,200.0000 |
15.7073 |
15.3067 |
15.8846 |
15.5530 |
| 2022-12-29 |
15.4155 |
43,200.0000 |
15.1228 |
14.8804 |
16.0611 |
15.7082 |
| 2022-12-28 |
15.4942 |
43,200.0000 |
15.8659 |
14.9640 |
15.8866 |
15.1224 |