Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-20 |
26.1517 |
27,103.0000 |
26.1456 |
24.9868 |
26.6774 |
26.1577 |
| 2024-11-19 |
26.4533 |
37,519.0000 |
27.0586 |
25.8335 |
27.6432 |
25.8481 |
| 2024-11-18 |
26.0877 |
23,380.0000 |
25.8468 |
25.5777 |
27.3330 |
26.3286 |
| 2024-11-17 |
26.2225 |
29,066.0000 |
26.7125 |
25.5978 |
30.0989 |
25.7325 |
| 2024-11-16 |
25.3057 |
33,177.0000 |
22.9884 |
22.8415 |
28.3080 |
27.6230 |
| 2024-11-15 |
22.3580 |
37,455.0000 |
21.8062 |
21.5561 |
23.5147 |
22.9098 |
| 2024-11-14 |
21.9501 |
42,356.0000 |
22.0875 |
21.3617 |
22.7137 |
21.8126 |
| 2024-11-13 |
22.4330 |
24,489.0000 |
22.7835 |
21.1698 |
23.1296 |
22.0824 |
| 2024-11-12 |
23.3048 |
30,370.0000 |
24.3487 |
21.8528 |
24.5852 |
22.2610 |
| 2024-11-11 |
23.1642 |
36,739.0000 |
23.0111 |
22.2267 |
23.5236 |
23.3173 |
| 2024-11-10 |
22.8294 |
34,024.0000 |
21.7681 |
21.2749 |
24.0226 |
23.8907 |
| 2024-11-09 |
20.5123 |
32,878.0000 |
20.4434 |
20.1322 |
21.3110 |
20.5811 |
| 2024-11-08 |
20.1291 |
29,982.0000 |
20.2538 |
19.9256 |
20.5475 |
20.0044 |
| 2024-11-07 |
19.7667 |
21,500.0000 |
19.6847 |
19.5112 |
20.6963 |
19.8487 |
| 2024-11-06 |
18.6662 |
24,132.0000 |
18.3224 |
18.3101 |
19.4544 |
19.0100 |
| 2024-11-05 |
17.9758 |
40,944.0000 |
17.6961 |
17.6056 |
18.4001 |
18.2555 |
| 2024-11-04 |
17.8623 |
31,893.0000 |
17.8951 |
17.7008 |
18.0578 |
17.8295 |
| 2024-11-03 |
18.0744 |
39,213.0000 |
18.2269 |
17.3946 |
18.2582 |
17.9219 |
| 2024-11-02 |
18.2815 |
29,592.0000 |
18.3784 |
17.9888 |
18.6165 |
18.1847 |
| 2024-11-01 |
18.5074 |
32,194.0000 |
18.4945 |
18.1763 |
19.0308 |
18.5203 |
| 2024-10-31 |
18.9455 |
38,913.0000 |
19.3393 |
18.3500 |
19.4446 |
18.5518 |
| 2024-10-30 |
19.2490 |
35,333.0000 |
19.0554 |
19.0554 |
19.7749 |
19.4427 |
| 2024-10-29 |
19.0730 |
43,200.0000 |
18.9947 |
18.8643 |
19.2776 |
19.1512 |
| 2024-10-28 |
18.5480 |
43,200.0000 |
18.1027 |
18.1020 |
19.1178 |
18.9932 |
| 2024-10-27 |
18.1629 |
19,818.0000 |
18.2241 |
18.0642 |
18.2402 |
18.1018 |
| 2024-10-26 |
18.2350 |
31,910.0000 |
18.2484 |
17.9706 |
18.5062 |
18.2216 |
| 2024-10-25 |
18.9774 |
40,268.0000 |
18.8754 |
18.5094 |
19.4900 |
19.0794 |
| 2024-10-24 |
18.7881 |
40,107.0000 |
18.6454 |
18.4262 |
19.0083 |
18.9307 |
| 2024-10-23 |
18.7837 |
35,399.0000 |
19.0683 |
18.1885 |
19.0873 |
18.4991 |
| 2024-10-22 |
19.2383 |
42,508.0000 |
19.4157 |
18.8816 |
19.5300 |
19.0610 |
| 2024-10-21 |
19.8390 |
33,318.0000 |
20.1995 |
19.3419 |
20.2967 |
19.4786 |
| 2024-10-20 |
19.9028 |
31,141.0000 |
19.8885 |
19.5414 |
20.3463 |
19.9171 |
| 2024-10-19 |
19.6294 |
42,804.0000 |
19.3596 |
19.2067 |
19.9085 |
19.8992 |
| 2024-10-18 |
19.1933 |
42,511.0000 |
19.0475 |
18.9854 |
19.3985 |
19.3390 |
| 2024-10-17 |
19.2029 |
43,064.0000 |
19.3741 |
18.7382 |
19.6042 |
19.0316 |
| 2024-10-16 |
19.3509 |
42,899.0000 |
19.3553 |
19.1735 |
19.7940 |
19.3465 |
| 2024-10-15 |
19.3570 |
35,694.0000 |
19.4925 |
18.6895 |
19.7504 |
19.2215 |
| 2024-10-14 |
18.7969 |
23,839.0000 |
18.5505 |
18.3790 |
19.0637 |
19.0433 |
| 2024-10-13 |
18.6682 |
22,772.0000 |
18.7763 |
18.5182 |
18.8323 |
18.5601 |
| 2024-10-12 |
18.6778 |
37,571.0000 |
18.5851 |
18.4866 |
18.9245 |
18.7705 |
| 2024-10-11 |
18.4125 |
41,439.0000 |
18.1986 |
18.1624 |
18.7116 |
18.6264 |
| 2024-10-10 |
18.0321 |
33,124.0000 |
18.1223 |
17.8956 |
18.3591 |
17.9419 |
| 2024-10-09 |
18.2602 |
29,687.0000 |
18.3375 |
18.1555 |
18.5281 |
18.1829 |
| 2024-10-08 |
18.5771 |
25,168.0000 |
18.5599 |
18.3006 |
18.8419 |
18.5942 |
| 2024-10-07 |
18.7966 |
41,086.0000 |
18.7541 |
18.5283 |
19.1301 |
18.8391 |
| 2024-10-06 |
18.6645 |
29,685.0000 |
18.5456 |
18.4391 |
18.8805 |
18.7834 |
| 2024-10-05 |
18.6627 |
30,911.0000 |
18.7638 |
18.5425 |
18.8551 |
18.5616 |
| 2024-10-04 |
18.6595 |
38,336.0000 |
18.5163 |
18.3470 |
18.9128 |
18.8027 |
| 2024-10-03 |
18.1799 |
37,794.0000 |
17.9330 |
17.7909 |
18.6392 |
18.4268 |
| 2024-10-02 |
18.3132 |
25,094.0000 |
18.4177 |
18.0610 |
18.7241 |
18.2087 |