Identifier on Bibox: 4KSM_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
1.0000 USDT |
108,190.3000 |
30.2700 USDT |
28.9290 USDT |
30.4200 USDT |
29.2300 USDT |
| 2024-05-03 |
1.0000 USDT |
133,714.3000 |
29.9090 USDT |
29.0290 USDT |
30.5700 USDT |
30.2500 USDT |
| 2024-05-02 |
1.0000 USDT |
173,603.6000 |
28.9790 USDT |
28.0490 USDT |
30.0800 USDT |
29.7690 USDT |
| 2024-05-01 |
1.0000 USDT |
369,580.4000 |
28.6800 USDT |
26.6700 USDT |
29.2000 USDT |
28.5700 USDT |
| 2024-04-30 |
1.0000 USDT |
377,255.2000 |
29.8300 USDT |
27.0100 USDT |
30.0400 USDT |
28.5700 USDT |
| 2024-04-29 |
1.0000 USDT |
262,528.6000 |
29.5700 USDT |
28.6000 USDT |
29.9500 USDT |
29.8000 USDT |
| 2024-04-28 |
1.0000 USDT |
163,129.3000 |
29.7300 USDT |
29.6500 USDT |
30.5300 USDT |
30.2200 USDT |
| 2024-04-27 |
1.0000 USDT |
242,736.8000 |
28.9300 USDT |
27.7000 USDT |
30.0600 USDT |
29.5300 USDT |
| 2024-04-26 |
1.0000 USDT |
241,460.3000 |
29.8100 USDT |
28.7290 USDT |
29.9100 USDT |
29.3300 USDT |
| 2024-04-25 |
1.0000 USDT |
268,900.1000 |
29.5900 USDT |
28.7100 USDT |
30.4000 USDT |
30.2600 USDT |
| 2024-04-24 |
1.0000 USDT |
351,509.2000 |
32.5300 USDT |
29.2090 USDT |
32.7200 USDT |
29.5800 USDT |
| 2024-04-23 |
1.0000 USDT |
163,359.7000 |
33.4500 USDT |
32.4500 USDT |
33.7200 USDT |
32.9100 USDT |
| 2024-04-22 |
1.0000 USDT |
239,254.5000 |
32.5690 USDT |
32.3700 USDT |
33.8400 USDT |
33.5200 USDT |
| 2024-04-21 |
1.0000 USDT |
255,892.6000 |
33.5100 USDT |
31.3460 USDT |
33.7000 USDT |
32.7600 USDT |
| 2024-04-20 |
1.0000 USDT |
215,239.8000 |
31.1300 USDT |
30.7890 USDT |
33.7600 USDT |
33.4400 USDT |
| 2024-04-19 |
1.0000 USDT |
345,781.1000 |
31.1600 USDT |
28.6090 USDT |
32.3000 USDT |
31.5500 USDT |
| 2024-04-18 |
1.0000 USDT |
188,658.9000 |
30.5400 USDT |
29.5400 USDT |
31.8100 USDT |
31.1800 USDT |
| 2024-04-17 |
1.0000 USDT |
113,691.9000 |
30.7890 USDT |
29.5500 USDT |
31.0100 USDT |
29.7800 USDT |
| 2024-04-16 |
1.0000 USDT |
199,301.0000 |
30.2290 USDT |
28.9300 USDT |
30.9600 USDT |
30.5390 USDT |
| 2024-04-15 |
1.0000 USDT |
235,772.4000 |
31.6500 USDT |
28.7700 USDT |
32.8100 USDT |
29.4100 USDT |
| 2024-04-14 |
1.0000 USDT |
388,654.5000 |
28.7100 USDT |
27.7300 USDT |
31.6590 USDT |
31.5300 USDT |
| 2024-04-13 |
1.0000 USDT |
229,933.5000 |
33.5600 USDT |
29.8900 USDT |
34.0000 USDT |
30.6600 USDT |
| 2024-04-12 |
1.0000 USDT |
181,391.5000 |
39.9500 USDT |
28.3190 USDT |
40.5400 USDT |
32.7090 USDT |
| 2024-04-11 |
1.0000 USDT |
116,431.3000 |
40.6100 USDT |
39.5690 USDT |
41.4090 USDT |
40.1900 USDT |
| 2024-04-10 |
1.0000 USDT |
177,117.3000 |
41.3890 USDT |
38.5300 USDT |
41.6500 USDT |
40.7100 USDT |
| 2024-04-09 |
1.0000 USDT |
179,125.7000 |
44.3100 USDT |
41.4190 USDT |
44.5000 USDT |
41.4300 USDT |
| 2024-04-08 |
1.0000 USDT |
95,036.7000 |
42.7300 USDT |
41.7800 USDT |
44.5200 USDT |
44.4600 USDT |
| 2024-04-07 |
1.0000 USDT |
75,328.8000 |
42.1300 USDT |
41.9090 USDT |
43.2400 USDT |
42.3300 USDT |
| 2024-04-06 |
1.0000 USDT |
83,791.9000 |
41.5500 USDT |
41.2790 USDT |
42.6700 USDT |
41.9890 USDT |
| 2024-04-05 |
1.0000 USDT |
208,177.5000 |
42.4790 USDT |
40.0190 USDT |
42.5400 USDT |
41.7600 USDT |
| 2024-04-04 |
1.0000 USDT |
185,158.1000 |
41.6300 USDT |
40.6600 USDT |
43.6200 USDT |
42.1490 USDT |
| 2024-04-03 |
1.0000 USDT |
235,356.6000 |
42.5500 USDT |
40.3890 USDT |
44.0700 USDT |
41.8400 USDT |
| 2024-04-02 |
1.0000 USDT |
303,670.1000 |
46.2790 USDT |
41.4390 USDT |
46.4200 USDT |
42.4690 USDT |
| 2024-04-01 |
1.0000 USDT |
225,937.9000 |
48.5100 USDT |
44.7300 USDT |
48.8000 USDT |
45.2800 USDT |
| 2024-03-31 |
1.0000 USDT |
98,206.3000 |
48.5300 USDT |
48.3400 USDT |
49.4800 USDT |
48.5190 USDT |
| 2024-03-30 |
1.0000 USDT |
127,486.0000 |
50.4100 USDT |
48.5190 USDT |
50.8700 USDT |
48.5200 USDT |
| 2024-03-29 |
1.0000 USDT |
165,835.5000 |
48.9900 USDT |
47.6100 USDT |
51.4600 USDT |
49.6100 USDT |
| 2024-03-28 |
1.0000 USDT |
166,527.9000 |
48.4190 USDT |
47.0100 USDT |
49.4200 USDT |
49.3800 USDT |
| 2024-03-27 |
1.0000 USDT |
242,637.1000 |
50.0800 USDT |
47.6590 USDT |
51.0190 USDT |
48.4400 USDT |
| 2024-03-26 |
1.0000 USDT |
183,004.4000 |
49.0190 USDT |
48.8200 USDT |
51.4300 USDT |
49.8300 USDT |
| 2024-03-25 |
1.0000 USDT |
142,459.6000 |
46.1200 USDT |
45.8500 USDT |
49.0500 USDT |
48.9000 USDT |
| 2024-03-24 |
1.0000 USDT |
156,821.8000 |
44.1090 USDT |
43.6900 USDT |
46.3900 USDT |
46.0290 USDT |
| 2024-03-23 |
1.0000 USDT |
133,776.1000 |
44.3300 USDT |
43.6700 USDT |
45.8400 USDT |
44.6290 USDT |
| 2024-03-22 |
1.0000 USDT |
216,268.3000 |
45.1300 USDT |
42.8300 USDT |
46.3990 USDT |
44.0590 USDT |
| 2024-03-21 |
1.0000 USDT |
261,708.1000 |
45.6400 USDT |
43.5900 USDT |
46.2500 USDT |
44.8290 USDT |
| 2024-03-20 |
1.0000 USDT |
435,293.3000 |
40.7700 USDT |
39.6200 USDT |
45.9000 USDT |
45.3290 USDT |
| 2024-03-19 |
1.0000 USDT |
532,692.2000 |
46.3000 USDT |
40.3700 USDT |
46.9700 USDT |
41.7300 USDT |
| 2024-03-18 |
1.0000 USDT |
260,690.6000 |
50.1690 USDT |
45.4600 USDT |
50.3900 USDT |
46.3490 USDT |
| 2024-03-17 |
1.0000 USDT |
286,040.7000 |
48.2800 USDT |
45.7400 USDT |
50.8100 USDT |
49.8800 USDT |
| 2024-03-16 |
1.0000 USDT |
256,927.6000 |
53.1900 USDT |
47.7700 USDT |
53.9400 USDT |
48.2900 USDT |