Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
33.8629 |
39,695.0000 |
35.0737 |
30.7860 |
35.5768 |
32.6521 |
| 2024-03-14 |
35.8043 |
32,897.0000 |
36.5238 |
34.5347 |
36.8682 |
35.0848 |
| 2024-03-13 |
36.6128 |
35,832.0000 |
36.8682 |
35.7893 |
37.6215 |
36.3574 |
| 2024-03-12 |
37.2389 |
40,323.0000 |
37.9814 |
34.6929 |
38.2523 |
36.4964 |
| 2024-03-11 |
37.2066 |
39,736.0000 |
36.1291 |
33.9595 |
39.4976 |
38.2841 |
| 2024-03-10 |
36.8393 |
31,037.0000 |
37.2335 |
35.2867 |
37.7314 |
36.4450 |
| 2024-03-09 |
37.6837 |
34,341.0000 |
38.0721 |
37.2160 |
39.5958 |
37.2953 |
| 2024-03-08 |
37.9931 |
40,771.0000 |
37.8991 |
36.9336 |
39.3903 |
38.0871 |
| 2024-03-07 |
37.2590 |
30,585.0000 |
37.2942 |
35.9775 |
37.8087 |
37.2238 |
| 2024-03-06 |
35.8987 |
34,762.0000 |
34.1915 |
32.9445 |
38.4459 |
37.6058 |
| 2024-03-05 |
35.5710 |
34,620.0000 |
35.9340 |
35.0034 |
39.5389 |
35.2081 |
| 2024-03-04 |
34.3051 |
37,180.0000 |
33.6113 |
33.0684 |
35.5675 |
34.9990 |
| 2024-03-03 |
33.8696 |
42,578.0000 |
34.3129 |
30.8401 |
35.8568 |
33.4263 |
| 2024-03-02 |
31.7148 |
34,208.0000 |
30.3240 |
30.2341 |
34.7958 |
33.1055 |
| 2024-03-01 |
29.1282 |
30,277.0000 |
28.8716 |
28.7916 |
29.9472 |
29.3849 |
| 2024-02-29 |
29.5747 |
33,321.0000 |
29.5657 |
29.2489 |
31.4726 |
29.5838 |
| 2024-02-28 |
28.6462 |
37,609.0000 |
28.1362 |
26.7824 |
31.1014 |
29.1563 |
| 2024-02-27 |
27.7749 |
32,481.0000 |
27.7619 |
27.4973 |
28.6706 |
27.7879 |
| 2024-02-26 |
27.4802 |
43,109.0000 |
27.1841 |
26.4963 |
27.9858 |
27.7762 |
| 2024-02-25 |
26.6395 |
40,380.0000 |
26.0973 |
25.9562 |
27.4266 |
27.1817 |
| 2024-02-24 |
25.7339 |
33,441.0000 |
25.4214 |
25.0968 |
26.1828 |
26.0464 |
| 2024-02-23 |
25.7328 |
33,319.0000 |
25.8114 |
25.0580 |
25.9479 |
25.6542 |
| 2024-02-22 |
26.0293 |
34,555.0000 |
26.0695 |
25.4780 |
26.4419 |
25.9891 |
| 2024-02-21 |
26.2847 |
35,454.0000 |
27.0624 |
25.2050 |
27.2988 |
25.5070 |
| 2024-02-20 |
26.9509 |
35,063.0000 |
27.3959 |
25.9215 |
27.6935 |
26.5059 |
| 2024-02-19 |
26.8290 |
39,091.0000 |
26.5473 |
26.2183 |
27.2431 |
27.1108 |
| 2024-02-18 |
26.2405 |
39,957.0000 |
26.0337 |
25.7227 |
26.4971 |
26.4472 |
| 2024-02-17 |
26.3504 |
31,928.0000 |
26.7644 |
25.4678 |
26.7865 |
25.9364 |
| 2024-02-16 |
26.7257 |
40,727.0000 |
26.7858 |
26.1303 |
27.4449 |
26.6657 |
| 2024-02-15 |
26.7973 |
31,659.0000 |
26.8891 |
26.3866 |
27.4809 |
26.7055 |
| 2024-02-14 |
26.5416 |
41,798.0000 |
26.2158 |
25.6708 |
27.2135 |
26.8674 |
| 2024-02-13 |
26.5834 |
41,182.0000 |
26.9240 |
25.7899 |
27.2900 |
26.2429 |
| 2024-02-12 |
26.2244 |
35,621.0000 |
25.8794 |
25.4440 |
26.8624 |
26.5695 |
| 2024-02-11 |
25.8630 |
40,194.0000 |
25.8942 |
25.5370 |
26.3464 |
25.8319 |
| 2024-02-10 |
26.0051 |
42,611.0000 |
26.1552 |
25.3805 |
26.4237 |
25.8550 |
| 2024-02-09 |
25.8989 |
37,458.0000 |
25.6225 |
25.5580 |
26.7015 |
26.1753 |
| 2024-02-08 |
25.1328 |
30,887.0000 |
25.1648 |
25.0134 |
25.6318 |
25.1007 |
| 2024-02-07 |
24.8975 |
36,505.0000 |
24.7245 |
24.3118 |
25.1719 |
25.0705 |
| 2024-02-06 |
24.5743 |
41,306.0000 |
24.3083 |
24.1701 |
24.9628 |
24.8404 |
| 2024-02-05 |
24.6897 |
33,588.0000 |
25.0005 |
24.3788 |
25.1983 |
24.3788 |
| 2024-02-04 |
25.0791 |
38,324.0000 |
24.8626 |
24.6507 |
25.6294 |
25.2957 |
| 2024-02-03 |
25.0336 |
39,249.0000 |
25.1153 |
24.5281 |
25.7137 |
24.9519 |
| 2024-02-02 |
24.8076 |
41,093.0000 |
24.4163 |
24.3121 |
25.4487 |
25.1989 |
| 2024-02-01 |
24.2825 |
34,100.0000 |
24.3371 |
23.5329 |
24.9380 |
24.2279 |
| 2024-01-31 |
25.2015 |
32,950.0000 |
25.3177 |
24.3430 |
25.8344 |
25.0854 |
| 2024-01-30 |
25.2447 |
37,521.0000 |
24.7162 |
24.5029 |
26.2336 |
25.7731 |
| 2024-01-29 |
23.9198 |
34,513.0000 |
23.5041 |
23.0420 |
24.3828 |
24.3355 |
| 2024-01-28 |
23.8568 |
39,635.0000 |
24.0417 |
23.4230 |
24.4388 |
23.6720 |
| 2024-01-27 |
23.9571 |
33,621.0000 |
23.9022 |
23.7768 |
24.6168 |
24.0120 |
| 2024-01-26 |
23.5596 |
39,812.0000 |
23.2575 |
22.8809 |
24.1049 |
23.8616 |