Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
23.0740 |
37,160.0000 |
23.3697 |
22.6040 |
23.5364 |
22.7783 |
| 2024-06-22 |
23.4801 |
35,391.0000 |
23.5537 |
23.2795 |
23.6427 |
23.4064 |
| 2024-06-21 |
23.6678 |
32,297.0000 |
24.0569 |
23.1659 |
24.0996 |
23.2787 |
| 2024-06-20 |
24.0230 |
41,042.0000 |
23.9802 |
23.7727 |
24.7968 |
24.0658 |
| 2024-06-19 |
23.4985 |
37,507.0000 |
23.0429 |
22.8895 |
24.1860 |
23.9541 |
| 2024-06-18 |
23.4300 |
33,801.0000 |
24.0778 |
21.3052 |
24.1215 |
22.7822 |
| 2024-06-17 |
24.8246 |
41,670.0000 |
25.4626 |
23.4783 |
25.5481 |
24.1866 |
| 2024-06-16 |
25.5213 |
39,569.0000 |
25.6240 |
25.2352 |
25.6256 |
25.4187 |
| 2024-06-15 |
25.3920 |
39,467.0000 |
25.1297 |
24.9679 |
25.6681 |
25.6542 |
| 2024-06-14 |
24.8236 |
35,781.0000 |
25.3036 |
24.1170 |
25.6712 |
24.3435 |
| 2024-06-13 |
25.7943 |
32,881.0000 |
26.1145 |
25.0991 |
26.1584 |
25.4741 |
| 2024-06-12 |
25.8906 |
42,143.0000 |
25.6630 |
25.2740 |
26.7473 |
26.1182 |
| 2024-06-11 |
26.1335 |
40,579.0000 |
26.6213 |
25.0704 |
26.6213 |
25.6457 |
| 2024-06-10 |
26.8133 |
37,424.0000 |
26.9664 |
26.3418 |
27.0956 |
26.6602 |
| 2024-06-09 |
26.9076 |
33,957.0000 |
26.8404 |
26.7410 |
27.0823 |
26.9748 |
| 2024-06-08 |
26.9192 |
41,784.0000 |
27.0469 |
26.3999 |
27.1926 |
26.7916 |
| 2024-06-07 |
28.0743 |
38,515.0000 |
29.0484 |
25.1581 |
29.4149 |
27.1001 |
| 2024-06-06 |
29.4365 |
35,374.0000 |
29.7893 |
29.0042 |
29.8041 |
29.0838 |
| 2024-06-05 |
29.7617 |
36,834.0000 |
29.7199 |
29.2023 |
30.0205 |
29.8035 |
| 2024-06-04 |
29.0986 |
37,000.0000 |
28.6320 |
28.1636 |
29.9732 |
29.5653 |
| 2024-06-03 |
28.8387 |
40,534.0000 |
28.9229 |
28.5553 |
29.4601 |
28.7544 |
| 2024-06-02 |
29.4033 |
29,900.0000 |
29.5576 |
28.7822 |
29.8081 |
29.2490 |
| 2024-06-01 |
29.5388 |
35,607.0000 |
29.5858 |
29.4269 |
29.8070 |
29.4917 |
| 2024-05-31 |
29.7979 |
38,520.0000 |
29.7956 |
29.1192 |
30.5277 |
29.8003 |
| 2024-05-30 |
30.1154 |
40,791.0000 |
30.4246 |
29.2052 |
30.7342 |
29.8062 |
| 2024-05-29 |
30.9491 |
32,897.0000 |
31.4035 |
30.1502 |
31.6339 |
30.4948 |
| 2024-05-28 |
31.4152 |
30,150.0000 |
31.9127 |
30.6293 |
31.9127 |
30.9178 |
| 2024-05-27 |
31.9301 |
34,870.0000 |
31.7024 |
31.6235 |
32.7054 |
32.1578 |
| 2024-05-26 |
31.8558 |
37,995.0000 |
31.6710 |
31.4403 |
32.7533 |
32.0407 |
| 2024-05-25 |
31.6110 |
35,826.0000 |
31.5960 |
31.2875 |
32.3307 |
31.6260 |
| 2024-05-24 |
32.0788 |
39,058.0000 |
32.4213 |
31.0150 |
33.8913 |
31.7362 |
| 2024-05-23 |
31.3357 |
41,705.0000 |
30.4127 |
30.3678 |
34.2907 |
32.2586 |
| 2024-05-22 |
30.9956 |
34,800.0000 |
31.7248 |
29.6532 |
31.9174 |
30.2663 |
| 2024-05-21 |
31.8316 |
39,093.0000 |
32.3469 |
30.8530 |
32.8521 |
31.3163 |
| 2024-05-20 |
29.3363 |
37,292.0000 |
27.5836 |
27.4447 |
31.0890 |
31.0890 |
| 2024-05-19 |
28.1039 |
42,987.0000 |
28.6124 |
27.3333 |
28.8816 |
27.5955 |
| 2024-05-18 |
28.4446 |
35,782.0000 |
28.2990 |
28.1018 |
29.1191 |
28.5902 |
| 2024-05-17 |
27.7202 |
36,587.0000 |
27.2324 |
26.9291 |
28.7589 |
28.2079 |
| 2024-05-16 |
27.0924 |
41,204.0000 |
27.0913 |
26.6275 |
27.5101 |
27.0936 |
| 2024-05-15 |
26.2098 |
42,591.0000 |
25.3529 |
25.3464 |
27.1559 |
27.0668 |
| 2024-05-14 |
25.8922 |
35,904.0000 |
26.2981 |
25.3266 |
26.4370 |
25.4863 |
| 2024-05-13 |
26.5067 |
42,720.0000 |
26.6890 |
25.2825 |
26.9728 |
26.3244 |
| 2024-05-12 |
26.5258 |
35,055.0000 |
26.4764 |
26.3811 |
26.9119 |
26.5753 |
| 2024-05-11 |
26.4385 |
41,932.0000 |
26.3849 |
26.2066 |
26.9349 |
26.4921 |
| 2024-05-10 |
27.1157 |
34,331.0000 |
27.6590 |
26.3074 |
27.8116 |
26.5723 |
| 2024-05-09 |
27.3564 |
35,353.0000 |
27.1810 |
26.8522 |
27.7281 |
27.5318 |
| 2024-05-08 |
27.3855 |
34,699.0000 |
27.0731 |
26.5768 |
29.3485 |
27.6979 |
| 2024-05-07 |
27.3612 |
38,243.0000 |
26.9877 |
26.7684 |
27.8315 |
27.7346 |
| 2024-05-06 |
27.4585 |
39,081.0000 |
27.6531 |
27.0033 |
28.9741 |
27.2639 |
| 2024-05-05 |
27.2233 |
33,009.0000 |
26.9511 |
26.4365 |
27.7676 |
27.4956 |