Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
18.6995 |
32,334.0000 |
18.4118 |
18.2277 |
19.2474 |
18.9872 |
| 2024-08-11 |
18.9670 |
36,878.0000 |
19.3833 |
18.4691 |
19.7292 |
18.5507 |
| 2024-08-10 |
19.3899 |
42,949.0000 |
19.4183 |
19.2676 |
19.6130 |
19.3615 |
| 2024-08-09 |
19.5742 |
35,182.0000 |
19.8639 |
18.9317 |
19.8978 |
19.2846 |
| 2024-08-08 |
18.8949 |
40,742.0000 |
18.1542 |
17.8899 |
19.7337 |
19.6355 |
| 2024-08-07 |
18.0413 |
29,905.0000 |
18.1391 |
17.7089 |
18.5569 |
17.9436 |
| 2024-08-06 |
17.8775 |
36,174.0000 |
17.6589 |
17.6246 |
18.6100 |
18.0961 |
| 2024-08-05 |
18.2904 |
43,140.0000 |
18.9212 |
15.6837 |
19.0066 |
17.6595 |
| 2024-08-04 |
19.2153 |
30,883.0000 |
19.6514 |
18.7649 |
19.8618 |
18.7792 |
| 2024-08-03 |
20.3332 |
27,294.0000 |
20.2248 |
19.6567 |
20.5853 |
20.4416 |
| 2024-08-02 |
20.9579 |
29,090.0000 |
21.5356 |
20.0436 |
21.6495 |
20.3802 |
| 2024-08-01 |
21.8078 |
22,473.0000 |
21.7764 |
21.4635 |
22.1649 |
21.8392 |
| 2024-07-31 |
22.0014 |
38,675.0000 |
22.2400 |
21.6942 |
22.5574 |
21.7627 |
| 2024-07-30 |
22.5862 |
32,443.0000 |
22.8340 |
22.3078 |
23.0556 |
22.3384 |
| 2024-07-29 |
22.7267 |
38,667.0000 |
22.6362 |
22.5642 |
23.5467 |
22.8171 |
| 2024-07-28 |
22.7836 |
35,144.0000 |
22.8189 |
22.3772 |
22.9303 |
22.7482 |
| 2024-07-27 |
22.9430 |
37,708.0000 |
22.9124 |
22.5926 |
23.2734 |
22.9736 |
| 2024-07-26 |
22.4315 |
35,215.0000 |
22.0876 |
22.0639 |
22.7801 |
22.7753 |
| 2024-07-25 |
22.3053 |
33,681.0000 |
22.8639 |
21.6189 |
22.9507 |
21.7467 |
| 2024-07-24 |
23.4441 |
40,002.0000 |
24.0460 |
22.5866 |
24.1096 |
22.8422 |
| 2024-07-23 |
23.6304 |
32,694.0000 |
23.4364 |
23.4072 |
25.1323 |
23.8244 |
| 2024-07-22 |
23.7985 |
29,621.0000 |
24.1576 |
23.2261 |
24.2943 |
23.4395 |
| 2024-07-21 |
23.7719 |
36,220.0000 |
23.9121 |
22.8371 |
24.0459 |
23.6316 |
| 2024-07-20 |
23.7441 |
41,052.0000 |
23.6019 |
23.3666 |
24.2170 |
23.8862 |
| 2024-07-19 |
23.3188 |
35,967.0000 |
23.0067 |
22.5300 |
23.6707 |
23.6309 |
| 2024-07-18 |
22.9161 |
39,508.0000 |
22.9617 |
22.5184 |
23.4814 |
22.8704 |
| 2024-07-17 |
23.3443 |
33,309.0000 |
23.5913 |
22.9006 |
23.9023 |
23.0972 |
| 2024-07-16 |
23.6974 |
41,064.0000 |
23.8872 |
22.7450 |
23.9872 |
23.5076 |
| 2024-07-15 |
23.0333 |
38,051.0000 |
22.5842 |
22.5172 |
23.5251 |
23.4824 |
| 2024-07-14 |
22.4428 |
30,706.0000 |
22.3886 |
22.1577 |
22.5614 |
22.4970 |
| 2024-07-13 |
21.9605 |
38,909.0000 |
21.4721 |
21.4305 |
22.4625 |
22.4490 |
| 2024-07-12 |
21.0832 |
32,123.0000 |
20.6559 |
20.4979 |
21.5928 |
21.5104 |
| 2024-07-11 |
20.9502 |
38,452.0000 |
20.9962 |
20.6874 |
21.7134 |
20.9041 |
| 2024-07-10 |
20.8050 |
36,303.0000 |
20.6384 |
20.4368 |
21.2121 |
20.9715 |
| 2024-07-09 |
20.5436 |
33,213.0000 |
20.4022 |
20.2890 |
21.0572 |
20.6851 |
| 2024-07-08 |
20.0609 |
37,405.0000 |
19.7499 |
18.9389 |
21.1164 |
20.3719 |
| 2024-07-07 |
20.5294 |
42,100.0000 |
21.1778 |
19.7295 |
21.2297 |
19.8810 |
| 2024-07-06 |
20.6644 |
33,403.0000 |
20.2186 |
20.0330 |
21.1763 |
21.1102 |
| 2024-07-05 |
20.5703 |
42,157.0000 |
20.7698 |
18.1733 |
20.8343 |
20.3708 |
| 2024-07-04 |
21.9475 |
37,476.0000 |
22.5336 |
21.1125 |
22.6249 |
21.3614 |
| 2024-07-03 |
22.8941 |
35,574.0000 |
23.2884 |
22.2713 |
23.3346 |
22.4998 |
| 2024-07-02 |
23.2872 |
42,038.0000 |
23.2413 |
22.9608 |
23.4572 |
23.3331 |
| 2024-07-01 |
23.7047 |
32,486.0000 |
23.6848 |
23.5000 |
24.0761 |
23.7246 |
| 2024-06-30 |
23.3878 |
37,660.0000 |
23.1509 |
22.6984 |
23.6695 |
23.6246 |
| 2024-06-29 |
23.2720 |
41,183.0000 |
23.4092 |
23.1027 |
23.7432 |
23.1349 |
| 2024-06-28 |
23.7354 |
43,023.0000 |
24.0659 |
23.3830 |
24.4313 |
23.4049 |
| 2024-06-27 |
23.8626 |
42,457.0000 |
23.6802 |
23.1249 |
24.3896 |
24.0451 |
| 2024-06-26 |
23.5330 |
28,538.0000 |
23.4852 |
23.3133 |
23.7207 |
23.5809 |
| 2024-06-25 |
23.2992 |
34,636.0000 |
22.9892 |
22.8845 |
23.7269 |
23.6093 |
| 2024-06-24 |
22.7861 |
39,529.0000 |
22.6510 |
21.6739 |
22.9689 |
22.9213 |