Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
23.5596 |
39,812.0000 |
23.2575 |
22.8809 |
24.1049 |
23.8616 |
| 2024-01-25 |
23.0307 |
38,671.0000 |
22.9939 |
22.2286 |
23.5558 |
23.0675 |
| 2024-01-24 |
23.0640 |
43,053.0000 |
23.1272 |
22.5413 |
23.4356 |
23.0008 |
| 2024-01-23 |
22.7387 |
39,613.0000 |
22.9504 |
21.7328 |
23.8590 |
22.5269 |
| 2024-01-22 |
24.0985 |
33,139.0000 |
24.5129 |
23.3073 |
24.6317 |
23.6842 |
| 2024-01-21 |
24.6442 |
42,313.0000 |
24.7216 |
24.4887 |
25.4573 |
24.5668 |
| 2024-01-20 |
24.9705 |
37,934.0000 |
25.3318 |
24.1237 |
25.3552 |
24.6091 |
| 2024-01-19 |
24.2938 |
33,209.0000 |
24.4450 |
22.9452 |
24.6151 |
24.1426 |
| 2024-01-18 |
25.4038 |
30,361.0000 |
26.1756 |
24.5963 |
26.1828 |
24.6321 |
| 2024-01-17 |
26.6230 |
34,369.0000 |
27.2907 |
25.7089 |
27.4689 |
25.9554 |
| 2024-01-16 |
27.0252 |
40,965.0000 |
26.7405 |
26.1257 |
27.8000 |
27.3099 |
| 2024-01-15 |
26.5786 |
41,276.0000 |
26.4880 |
26.1137 |
27.8098 |
26.6692 |
| 2024-01-14 |
27.5849 |
41,400.0000 |
28.5769 |
26.5487 |
28.7745 |
26.5929 |
| 2024-01-13 |
28.8803 |
34,958.0000 |
29.0081 |
27.7635 |
30.0342 |
28.7524 |
| 2024-01-12 |
29.4986 |
33,916.0000 |
29.6145 |
28.5034 |
32.4513 |
29.3827 |
| 2024-01-11 |
27.7395 |
33,773.0000 |
26.4006 |
25.7647 |
32.1469 |
29.0783 |
| 2024-01-10 |
22.1333 |
39,336.0000 |
21.2169 |
20.4135 |
23.1043 |
23.0496 |
| 2024-01-09 |
20.6925 |
40,576.0000 |
20.3190 |
19.4772 |
21.0917 |
21.0660 |
| 2024-01-08 |
19.7234 |
36,999.0000 |
19.2540 |
18.3416 |
20.3166 |
20.1928 |
| 2024-01-07 |
19.8245 |
35,440.0000 |
19.8689 |
19.4134 |
20.0511 |
19.7801 |
| 2024-01-06 |
19.9986 |
40,279.0000 |
20.1265 |
19.2652 |
20.2667 |
19.8708 |
| 2024-01-05 |
20.1916 |
38,841.0000 |
20.4746 |
19.3442 |
20.6305 |
19.9085 |
| 2024-01-04 |
20.2558 |
40,729.0000 |
20.0245 |
19.7725 |
20.7446 |
20.4871 |
| 2024-01-03 |
21.0030 |
36,926.0000 |
21.9660 |
18.4773 |
22.4929 |
20.0400 |
| 2024-01-02 |
22.3229 |
35,371.0000 |
22.4909 |
22.0215 |
23.0273 |
22.1549 |
| 2024-01-01 |
22.1229 |
33,824.0000 |
21.9203 |
21.5036 |
22.3615 |
22.3256 |
| 2023-12-31 |
22.2051 |
39,960.0000 |
22.2563 |
21.8654 |
22.4560 |
22.1540 |
| 2023-12-30 |
22.3652 |
41,387.0000 |
22.4914 |
22.1339 |
23.2528 |
22.2389 |
| 2023-12-29 |
22.2817 |
41,284.0000 |
22.4427 |
21.8239 |
23.4492 |
22.1207 |
| 2023-12-28 |
22.6086 |
42,327.0000 |
22.7109 |
22.0682 |
24.3420 |
22.5063 |
| 2023-12-27 |
21.5112 |
38,320.0000 |
20.8333 |
20.2939 |
22.6655 |
22.1892 |
| 2023-12-26 |
20.9834 |
33,996.0000 |
21.4445 |
19.8253 |
21.4587 |
20.5223 |
| 2023-12-25 |
21.1615 |
33,181.0000 |
20.8309 |
20.6284 |
21.6447 |
21.4922 |
| 2023-12-24 |
21.2524 |
39,389.0000 |
21.4738 |
20.9146 |
21.7313 |
21.0309 |
| 2023-12-23 |
21.5970 |
31,967.0000 |
21.8899 |
21.0626 |
22.1787 |
21.3042 |
| 2023-12-22 |
21.1980 |
36,723.0000 |
20.6470 |
20.5727 |
22.1574 |
21.7490 |
| 2023-12-21 |
20.3246 |
34,931.0000 |
20.1842 |
19.9854 |
20.9184 |
20.4650 |
| 2023-12-20 |
19.8781 |
38,423.0000 |
19.6517 |
19.6036 |
20.5409 |
20.1044 |
| 2023-12-19 |
19.7289 |
33,091.0000 |
19.9153 |
19.4203 |
20.1780 |
19.5426 |
| 2023-12-18 |
19.7486 |
37,140.0000 |
19.9105 |
18.8331 |
20.0336 |
19.5868 |
| 2023-12-17 |
20.4712 |
38,767.0000 |
20.7343 |
19.8493 |
20.7343 |
20.2082 |
| 2023-12-16 |
20.2866 |
40,348.0000 |
19.9778 |
19.7771 |
20.7391 |
20.5954 |
| 2023-12-15 |
20.3493 |
34,098.0000 |
20.8539 |
19.5557 |
20.8539 |
19.8447 |
| 2023-12-14 |
20.7395 |
42,034.0000 |
20.6480 |
19.7791 |
20.8630 |
20.8310 |
| 2023-12-13 |
20.3063 |
36,826.0000 |
20.1920 |
19.3437 |
20.4950 |
20.4206 |
| 2023-12-12 |
20.0742 |
34,705.0000 |
20.0735 |
19.8315 |
20.4562 |
20.0748 |
| 2023-12-11 |
20.9504 |
39,871.0000 |
21.9842 |
18.0505 |
21.9842 |
19.9166 |
| 2023-12-10 |
21.9687 |
39,923.0000 |
21.9901 |
21.2589 |
22.4720 |
21.9473 |
| 2023-12-09 |
22.0298 |
42,918.0000 |
22.1817 |
21.7309 |
23.1395 |
21.8779 |
| 2023-12-08 |
21.9735 |
38,707.0000 |
21.9020 |
21.3817 |
22.4755 |
22.0449 |