Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETC_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
20.9463 |
34,176.0000 |
20.2382 |
20.0944 |
22.0025 |
21.6544 |
| 2023-12-06 |
20.1850 |
36,657.0000 |
20.1611 |
19.6878 |
20.4960 |
20.2089 |
| 2023-12-05 |
20.0555 |
32,077.0000 |
19.9476 |
19.3845 |
20.2078 |
20.1633 |
| 2023-12-04 |
19.7801 |
38,082.0000 |
19.8051 |
19.4855 |
20.3736 |
19.7551 |
| 2023-12-03 |
19.5452 |
33,978.0000 |
19.5610 |
19.3802 |
19.9564 |
19.5294 |
| 2023-12-02 |
19.1178 |
33,197.0000 |
18.9222 |
18.9021 |
19.3840 |
19.3133 |
| 2023-12-01 |
18.7832 |
33,828.0000 |
18.6145 |
18.5282 |
19.0593 |
18.9518 |
| 2023-11-30 |
18.6746 |
32,497.0000 |
18.7264 |
18.4970 |
18.7911 |
18.6228 |
| 2023-11-29 |
18.7611 |
39,300.0000 |
18.8360 |
18.5547 |
19.0232 |
18.6863 |
| 2023-11-28 |
18.6844 |
42,424.0000 |
18.5534 |
18.1850 |
18.9831 |
18.8154 |
| 2023-11-27 |
18.7601 |
38,628.0000 |
19.1074 |
18.1574 |
19.1902 |
18.4129 |
| 2023-11-26 |
19.2657 |
38,143.0000 |
19.4037 |
18.5814 |
19.5787 |
19.1276 |
| 2023-11-25 |
19.2573 |
37,067.0000 |
19.2037 |
19.1316 |
19.5063 |
19.3109 |
| 2023-11-24 |
19.1124 |
38,254.0000 |
18.9044 |
18.8426 |
19.4909 |
19.3204 |
| 2023-11-23 |
18.8897 |
34,341.0000 |
18.9763 |
18.6848 |
19.1829 |
18.8031 |
| 2023-11-22 |
18.5425 |
35,366.0000 |
18.0575 |
18.0312 |
19.1393 |
19.0276 |
| 2023-11-21 |
19.1998 |
37,316.0000 |
19.4452 |
18.4036 |
19.6125 |
18.9544 |
| 2023-11-20 |
19.7097 |
33,293.0000 |
19.5869 |
19.2412 |
19.9821 |
19.8325 |
| 2023-11-19 |
19.3661 |
41,857.0000 |
19.1915 |
18.8675 |
19.5496 |
19.5407 |
| 2023-11-18 |
19.2775 |
35,661.0000 |
19.3821 |
18.4262 |
19.3838 |
19.1728 |
| 2023-11-17 |
19.1971 |
38,293.0000 |
19.2750 |
18.4368 |
19.7900 |
19.1192 |
| 2023-11-16 |
19.5558 |
34,779.0000 |
19.8907 |
19.1388 |
20.6185 |
19.2209 |
| 2023-11-15 |
19.4333 |
41,621.0000 |
19.0698 |
18.7791 |
19.8253 |
19.7969 |
| 2023-11-14 |
19.4369 |
35,948.0000 |
19.9636 |
18.3984 |
20.1672 |
18.9103 |
| 2023-11-13 |
20.1540 |
38,729.0000 |
20.0439 |
19.5802 |
21.1418 |
20.2641 |
| 2023-11-12 |
20.1260 |
41,319.0000 |
20.0483 |
19.1457 |
20.4036 |
20.2038 |
| 2023-11-11 |
20.5080 |
36,686.0000 |
20.7501 |
19.4738 |
20.8692 |
20.2660 |
| 2023-11-10 |
20.6495 |
41,266.0000 |
20.6732 |
20.1881 |
21.8167 |
20.6258 |
| 2023-11-09 |
18.8119 |
34,722.0000 |
18.3223 |
18.0755 |
20.5585 |
19.3014 |
| 2023-11-08 |
18.2356 |
40,275.0000 |
18.1231 |
18.0089 |
18.3928 |
18.3480 |
| 2023-11-07 |
18.3088 |
41,265.0000 |
18.5231 |
17.5190 |
18.5303 |
18.0945 |
| 2023-11-06 |
18.1834 |
30,573.0000 |
17.9800 |
17.6555 |
18.8502 |
18.3868 |
| 2023-11-05 |
17.7869 |
33,001.0000 |
17.4878 |
17.3801 |
18.2777 |
18.0860 |
| 2023-11-04 |
17.3290 |
38,406.0000 |
17.2609 |
17.1283 |
17.4744 |
17.3971 |
| 2023-11-03 |
17.2691 |
39,090.0000 |
17.3069 |
16.7312 |
17.3082 |
17.2313 |
| 2023-11-02 |
17.5231 |
42,572.0000 |
17.7663 |
16.8362 |
17.9503 |
17.2799 |
| 2023-11-01 |
17.6493 |
37,047.0000 |
17.4885 |
17.0262 |
17.9461 |
17.8101 |
| 2023-10-31 |
17.0045 |
35,871.0000 |
16.7803 |
16.4564 |
17.7657 |
17.2286 |
| 2023-10-30 |
16.7061 |
37,825.0000 |
16.6540 |
16.2909 |
16.9218 |
16.7582 |
| 2023-10-29 |
16.4120 |
37,400.0000 |
16.2284 |
16.0071 |
16.6264 |
16.5957 |
| 2023-10-28 |
16.1571 |
41,467.0000 |
16.0675 |
16.0359 |
16.3918 |
16.2466 |
| 2023-10-27 |
16.2867 |
33,938.0000 |
16.5669 |
15.8139 |
16.5962 |
16.0065 |
| 2023-10-26 |
16.4119 |
33,442.0000 |
16.3921 |
15.8937 |
17.1545 |
16.4317 |
| 2023-10-25 |
16.3955 |
33,626.0000 |
16.4616 |
16.1364 |
16.7775 |
16.3294 |
| 2023-10-24 |
16.4848 |
38,991.0000 |
16.6437 |
16.0729 |
17.3507 |
16.3259 |
| 2023-10-23 |
15.9786 |
37,335.0000 |
15.8730 |
15.6888 |
16.1503 |
16.0841 |
| 2023-10-22 |
15.6837 |
40,763.0000 |
15.7431 |
15.3619 |
15.8913 |
15.6243 |
| 2023-10-21 |
15.4835 |
37,579.0000 |
15.3013 |
15.2415 |
15.8384 |
15.6657 |
| 2023-10-20 |
15.0124 |
34,976.0000 |
14.8088 |
14.7527 |
15.5157 |
15.2160 |
| 2023-10-19 |
14.7970 |
36,991.0000 |
14.8163 |
14.6506 |
14.8811 |
14.7776 |