Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
19.1272 |
27,781.0000 |
19.4641 |
18.4720 |
19.8335 |
18.7903 |
| 2024-09-30 |
20.0330 |
29,630.0000 |
20.4277 |
19.5234 |
20.4845 |
19.6383 |
| 2024-09-29 |
20.5924 |
39,354.0000 |
20.5568 |
20.1536 |
20.7149 |
20.6280 |
| 2024-09-28 |
20.7640 |
35,438.0000 |
20.8302 |
20.1560 |
20.9587 |
20.6978 |
| 2024-09-27 |
20.5838 |
42,537.0000 |
20.3096 |
20.2349 |
21.0508 |
20.8581 |
| 2024-09-26 |
19.7890 |
40,132.0000 |
19.2984 |
19.0389 |
20.3522 |
20.2797 |
| 2024-09-25 |
19.4689 |
36,583.0000 |
19.4180 |
19.2559 |
19.8161 |
19.5197 |
| 2024-09-24 |
19.2140 |
37,101.0000 |
19.1057 |
18.8183 |
19.4203 |
19.3223 |
| 2024-09-23 |
19.0717 |
29,812.0000 |
18.9062 |
18.5439 |
19.4087 |
19.2373 |
| 2024-09-22 |
19.0462 |
27,259.0000 |
19.3626 |
18.7032 |
19.4954 |
18.7297 |
| 2024-09-21 |
19.1127 |
35,704.0000 |
19.0019 |
18.8506 |
19.3961 |
19.2235 |
| 2024-09-20 |
18.8803 |
42,757.0000 |
18.7888 |
18.5535 |
19.2788 |
18.9718 |
| 2024-09-19 |
18.5861 |
38,612.0000 |
18.3166 |
18.3162 |
19.1619 |
18.8556 |
| 2024-09-18 |
17.9713 |
35,359.0000 |
17.9786 |
17.4941 |
18.0722 |
17.9640 |
| 2024-09-17 |
17.8970 |
38,594.0000 |
17.7414 |
17.6243 |
18.2138 |
18.0525 |
| 2024-09-16 |
17.7350 |
35,174.0000 |
17.7842 |
17.4903 |
17.8879 |
17.6858 |
| 2024-09-15 |
18.2112 |
42,786.0000 |
18.6065 |
17.6964 |
18.6441 |
17.8160 |
| 2024-09-14 |
18.7053 |
40,903.0000 |
18.8525 |
18.4640 |
18.8750 |
18.5582 |
| 2024-09-13 |
18.5925 |
35,893.0000 |
18.5568 |
18.2479 |
18.8018 |
18.6282 |
| 2024-09-12 |
18.5073 |
41,726.0000 |
18.4510 |
18.3123 |
18.6229 |
18.5636 |
| 2024-09-11 |
18.5071 |
41,782.0000 |
18.5546 |
17.9430 |
18.5918 |
18.4596 |
| 2024-09-10 |
18.4827 |
32,923.0000 |
18.3451 |
18.1364 |
18.6277 |
18.6202 |
| 2024-09-09 |
18.1460 |
40,816.0000 |
17.9361 |
17.7876 |
18.5907 |
18.3559 |
| 2024-09-08 |
17.6972 |
35,726.0000 |
17.6284 |
17.5516 |
17.9161 |
17.7659 |
| 2024-09-07 |
17.4936 |
37,383.0000 |
17.2990 |
17.2386 |
17.7394 |
17.6883 |
| 2024-09-06 |
17.4074 |
36,933.0000 |
17.6043 |
17.1864 |
17.8566 |
17.2104 |
| 2024-09-05 |
17.8223 |
37,991.0000 |
18.0671 |
17.4526 |
18.1533 |
17.5775 |
| 2024-09-04 |
17.8732 |
39,206.0000 |
17.6532 |
16.8456 |
18.2878 |
18.0932 |
| 2024-09-03 |
18.0282 |
34,979.0000 |
18.2715 |
17.6814 |
18.3981 |
17.7848 |
| 2024-09-02 |
17.9487 |
42,878.0000 |
17.6147 |
17.5188 |
18.4101 |
18.2828 |
| 2024-09-01 |
18.2579 |
35,965.0000 |
18.4057 |
17.8103 |
18.4092 |
18.1100 |
| 2024-08-31 |
18.4148 |
31,876.0000 |
18.5637 |
18.2333 |
18.6259 |
18.2659 |
| 2024-08-30 |
18.5156 |
39,922.0000 |
18.4644 |
17.9129 |
18.5975 |
18.5668 |
| 2024-08-29 |
18.5516 |
38,393.0000 |
18.5754 |
18.2759 |
18.9382 |
18.5279 |
| 2024-08-28 |
18.4539 |
34,316.0000 |
18.2995 |
18.1101 |
19.0766 |
18.6083 |
| 2024-08-27 |
18.8483 |
41,438.0000 |
19.4541 |
17.8357 |
19.6022 |
18.2425 |
| 2024-08-26 |
19.8284 |
37,724.0000 |
20.1157 |
19.3977 |
20.2487 |
19.5411 |
| 2024-08-25 |
20.3846 |
42,552.0000 |
20.6226 |
19.8613 |
20.6831 |
20.1466 |
| 2024-08-24 |
20.5743 |
42,868.0000 |
20.5770 |
20.3686 |
20.9733 |
20.5717 |
| 2024-08-23 |
20.0296 |
36,919.0000 |
19.4938 |
19.4810 |
20.6610 |
20.5655 |
| 2024-08-22 |
19.4628 |
30,210.0000 |
19.4839 |
19.2193 |
19.5886 |
19.4417 |
| 2024-08-21 |
19.2009 |
36,967.0000 |
18.8807 |
18.7394 |
19.5904 |
19.5211 |
| 2024-08-20 |
18.9210 |
31,908.0000 |
18.9398 |
18.6645 |
19.4068 |
18.9023 |
| 2024-08-19 |
18.7794 |
36,639.0000 |
18.5691 |
18.5157 |
18.9983 |
18.9897 |
| 2024-08-18 |
18.7936 |
40,761.0000 |
18.7832 |
18.7189 |
19.1751 |
18.8040 |
| 2024-08-17 |
18.7835 |
32,741.0000 |
18.7387 |
18.5742 |
18.9304 |
18.8283 |
| 2024-08-16 |
18.6691 |
37,574.0000 |
18.5361 |
18.3088 |
18.8812 |
18.8021 |
| 2024-08-15 |
18.6285 |
36,980.0000 |
18.8270 |
18.2971 |
19.1374 |
18.4299 |
| 2024-08-14 |
19.0133 |
42,314.0000 |
19.1533 |
18.5225 |
19.2772 |
18.8733 |
| 2024-08-13 |
19.0296 |
27,419.0000 |
19.1796 |
18.6964 |
19.2806 |
18.8796 |