Identifier on Bibox: 4KSM_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
1.0000 USDT |
280,771.3000 |
20.0340 USDT |
18.8780 USDT |
20.6920 USDT |
19.4640 USDT |
| 2024-09-30 |
1.0000 USDT |
272,674.3000 |
21.7900 USDT |
20.6410 USDT |
21.8090 USDT |
20.8010 USDT |
| 2024-09-29 |
1.0000 USDT |
222,556.9000 |
21.8860 USDT |
21.0090 USDT |
22.1500 USDT |
21.9090 USDT |
| 2024-09-28 |
1.0000 USDT |
165,691.3000 |
22.4650 USDT |
21.4290 USDT |
22.8230 USDT |
21.8040 USDT |
| 2024-09-27 |
1.0000 USDT |
264,802.0000 |
22.1740 USDT |
22.0150 USDT |
22.7520 USDT |
22.5110 USDT |
| 2024-09-26 |
1.0000 USDT |
290,863.1000 |
21.5650 USDT |
21.2830 USDT |
22.7170 USDT |
22.1430 USDT |
| 2024-09-25 |
1.0000 USDT |
239,347.5000 |
21.3340 USDT |
21.2160 USDT |
22.4260 USDT |
21.7980 USDT |
| 2024-09-24 |
1.0000 USDT |
252,339.3000 |
20.9230 USDT |
20.4740 USDT |
21.3380 USDT |
21.2290 USDT |
| 2024-09-23 |
1.0000 USDT |
221,909.7000 |
20.4810 USDT |
20.0440 USDT |
21.2880 USDT |
20.8820 USDT |
| 2024-09-22 |
1.0000 USDT |
130,968.2000 |
21.3050 USDT |
20.3640 USDT |
21.3740 USDT |
20.4270 USDT |
| 2024-09-21 |
1.0000 USDT |
165,075.4000 |
20.7300 USDT |
20.2420 USDT |
21.0430 USDT |
21.0150 USDT |
| 2024-09-20 |
1.0000 USDT |
339,165.7000 |
20.8400 USDT |
20.4440 USDT |
21.3350 USDT |
20.6900 USDT |
| 2024-09-19 |
1.0000 USDT |
295,831.0000 |
20.7540 USDT |
20.6800 USDT |
21.2560 USDT |
20.7390 USDT |
| 2024-09-18 |
1.0000 USDT |
322,737.0000 |
20.1800 USDT |
19.5130 USDT |
20.4770 USDT |
20.1360 USDT |
| 2024-09-17 |
1.0000 USDT |
324,591.0000 |
19.6600 USDT |
19.3570 USDT |
20.3840 USDT |
20.1000 USDT |
| 2024-09-16 |
1.0000 USDT |
346,432.8000 |
20.3540 USDT |
19.4310 USDT |
20.3760 USDT |
19.8770 USDT |
| 2024-09-15 |
1.0000 USDT |
221,697.1000 |
21.5850 USDT |
20.4710 USDT |
21.8410 USDT |
20.5960 USDT |
| 2024-09-14 |
1.0000 USDT |
126,613.9000 |
19.9310 USDT |
19.4390 USDT |
20.4440 USDT |
20.4370 USDT |
| 2024-09-13 |
1.0000 USDT |
162,069.5000 |
19.8680 USDT |
19.0680 USDT |
20.0820 USDT |
19.8520 USDT |
| 2024-09-12 |
1.0000 USDT |
177,985.2000 |
19.8520 USDT |
19.3580 USDT |
20.1950 USDT |
19.8120 USDT |
| 2024-09-11 |
1.0000 USDT |
297,311.2000 |
19.9730 USDT |
19.3370 USDT |
20.2640 USDT |
19.8570 USDT |
| 2024-09-10 |
1.0000 USDT |
250,060.3000 |
19.9410 USDT |
19.7010 USDT |
20.5550 USDT |
20.0680 USDT |
| 2024-09-09 |
1.0000 USDT |
375,488.8000 |
18.3620 USDT |
18.3030 USDT |
19.9580 USDT |
19.9360 USDT |
| 2024-09-08 |
1.0000 USDT |
190,731.5000 |
17.6240 USDT |
17.5500 USDT |
18.2860 USDT |
18.0880 USDT |
| 2024-09-07 |
1.0000 USDT |
219,970.0000 |
17.0660 USDT |
16.9440 USDT |
18.0280 USDT |
17.5820 USDT |
| 2024-09-06 |
1.0000 USDT |
379,336.1000 |
17.4170 USDT |
16.8350 USDT |
17.6120 USDT |
16.8900 USDT |
| 2024-09-05 |
1.0000 USDT |
261,123.4000 |
18.1150 USDT |
17.1980 USDT |
18.2180 USDT |
17.3080 USDT |
| 2024-09-04 |
1.0000 USDT |
381,342.3000 |
17.4250 USDT |
16.7000 USDT |
18.3850 USDT |
18.0930 USDT |
| 2024-09-03 |
1.0000 USDT |
241,367.7000 |
18.4560 USDT |
17.4720 USDT |
18.6330 USDT |
17.7170 USDT |
| 2024-09-02 |
1.0000 USDT |
337,068.5000 |
17.4170 USDT |
17.3900 USDT |
18.5500 USDT |
18.4520 USDT |
| 2024-09-01 |
1.0000 USDT |
244,815.7000 |
18.1580 USDT |
17.4990 USDT |
18.2980 USDT |
18.0830 USDT |
| 2024-08-31 |
1.0000 USDT |
124,055.3000 |
18.5670 USDT |
18.0260 USDT |
18.7620 USDT |
18.0880 USDT |
| 2024-08-30 |
1.0000 USDT |
424,105.0000 |
18.7480 USDT |
17.9040 USDT |
19.0380 USDT |
18.6360 USDT |
| 2024-08-29 |
1.0000 USDT |
331,738.9000 |
19.1460 USDT |
18.4920 USDT |
19.7580 USDT |
18.6330 USDT |
| 2024-08-28 |
1.0000 USDT |
388,831.3000 |
19.7650 USDT |
18.8610 USDT |
20.6210 USDT |
19.7450 USDT |
| 2024-08-27 |
1.0000 USDT |
336,856.4000 |
20.7000 USDT |
19.2040 USDT |
21.2890 USDT |
19.7120 USDT |
| 2024-08-26 |
1.0000 USDT |
243,292.8000 |
21.9530 USDT |
20.8040 USDT |
22.2300 USDT |
20.9890 USDT |
| 2024-08-25 |
1.0000 USDT |
230,535.9000 |
22.2590 USDT |
21.3110 USDT |
22.6000 USDT |
22.1240 USDT |
| 2024-08-24 |
1.0000 USDT |
189,971.3000 |
21.4370 USDT |
21.1030 USDT |
22.7260 USDT |
22.1600 USDT |
| 2024-08-23 |
1.0000 USDT |
240,946.4000 |
20.7550 USDT |
20.4500 USDT |
21.3360 USDT |
21.1520 USDT |
| 2024-08-22 |
1.0000 USDT |
212,987.6000 |
19.7630 USDT |
19.4850 USDT |
21.0680 USDT |
20.6610 USDT |
| 2024-08-21 |
1.0000 USDT |
262,857.1000 |
18.1590 USDT |
18.1130 USDT |
20.0700 USDT |
19.9710 USDT |
| 2024-08-20 |
1.0000 USDT |
235,737.6000 |
17.7450 USDT |
17.4190 USDT |
18.1800 USDT |
17.7780 USDT |
| 2024-08-19 |
1.0000 USDT |
247,585.9000 |
17.2560 USDT |
17.0080 USDT |
17.6650 USDT |
17.6450 USDT |
| 2024-08-18 |
1.0000 USDT |
201,100.8000 |
16.8850 USDT |
16.6560 USDT |
17.6760 USDT |
17.5390 USDT |
| 2024-08-17 |
1.0000 USDT |
133,401.3000 |
16.7770 USDT |
16.6330 USDT |
17.1040 USDT |
16.9850 USDT |
| 2024-08-16 |
1.0000 USDT |
253,559.9000 |
16.8690 USDT |
16.3100 USDT |
17.2080 USDT |
16.8940 USDT |
| 2024-08-15 |
1.0000 USDT |
270,578.6000 |
17.3170 USDT |
16.7290 USDT |
17.9460 USDT |
16.9330 USDT |
| 2024-08-14 |
1.0000 USDT |
160,089.8000 |
17.8460 USDT |
17.0580 USDT |
17.9090 USDT |
17.3690 USDT |
| 2024-08-13 |
1.0000 USDT |
121,914.3000 |
17.5480 USDT |
17.0340 USDT |
17.7160 USDT |
17.3820 USDT |