Market [unlinked] / [unlinked]
Identifier on Bibox: 4KSM_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
19.7841 |
28,386.0000 |
20.0467 |
18.9216 |
20.6904 |
19.5214 |
| 2024-09-30 |
21.3097 |
29,896.0000 |
21.7944 |
20.6659 |
21.8173 |
20.8250 |
| 2024-09-29 |
21.9274 |
39,595.0000 |
21.8953 |
21.0262 |
22.1633 |
21.9594 |
| 2024-09-28 |
22.1425 |
35,442.0000 |
22.4719 |
21.4622 |
22.8186 |
21.8132 |
| 2024-09-27 |
22.3448 |
42,831.0000 |
22.1820 |
22.0374 |
22.7325 |
22.5077 |
| 2024-09-26 |
21.8599 |
40,650.0000 |
21.5756 |
21.3075 |
22.7020 |
22.1442 |
| 2024-09-25 |
21.5859 |
36,567.0000 |
21.3383 |
21.2113 |
22.4203 |
21.8336 |
| 2024-09-24 |
21.0494 |
37,401.0000 |
20.9285 |
20.4847 |
21.3365 |
21.1704 |
| 2024-09-23 |
20.6898 |
29,815.0000 |
20.4982 |
20.0754 |
21.2953 |
20.8814 |
| 2024-09-22 |
20.8786 |
27,927.0000 |
21.3064 |
20.3305 |
21.3699 |
20.4509 |
| 2024-09-21 |
20.8898 |
35,708.0000 |
20.7335 |
20.2703 |
21.0581 |
21.0462 |
| 2024-09-20 |
20.7719 |
43,073.0000 |
20.8386 |
20.4527 |
21.3305 |
20.7052 |
| 2024-09-19 |
20.7446 |
38,962.0000 |
20.7529 |
20.6920 |
21.2639 |
20.7363 |
| 2024-09-18 |
20.1522 |
35,360.0000 |
20.1752 |
19.5440 |
20.4709 |
20.1293 |
| 2024-09-17 |
19.8810 |
38,600.0000 |
19.6753 |
19.3823 |
20.4225 |
20.0866 |
| 2024-09-16 |
20.1266 |
35,562.0000 |
20.3756 |
19.4615 |
20.3784 |
19.8777 |
| 2024-09-15 |
21.1009 |
32,344.0000 |
21.5923 |
20.4883 |
21.8440 |
20.6096 |
| 2024-09-14 |
20.1657 |
41,476.0000 |
19.9314 |
19.4561 |
20.4000 |
20.4000 |
| 2024-09-13 |
19.8672 |
36,166.0000 |
19.8782 |
19.0913 |
20.0768 |
19.8561 |
| 2024-09-12 |
19.8464 |
41,726.0000 |
19.8709 |
19.3764 |
20.2313 |
19.8220 |
| 2024-09-11 |
19.9250 |
42,403.0000 |
19.9808 |
19.3249 |
20.2563 |
19.8693 |
| 2024-09-10 |
20.0139 |
32,813.0000 |
19.9601 |
19.7589 |
20.5912 |
20.0677 |
| 2024-09-09 |
19.1657 |
40,817.0000 |
18.3522 |
18.3136 |
20.0499 |
19.9792 |
| 2024-09-08 |
17.8665 |
35,934.0000 |
17.6251 |
17.5540 |
18.2808 |
18.1079 |
| 2024-09-07 |
17.3358 |
38,454.0000 |
17.0849 |
16.9569 |
18.0322 |
17.5866 |
| 2024-09-06 |
17.1595 |
36,939.0000 |
17.4290 |
16.8556 |
17.5923 |
16.8900 |
| 2024-09-05 |
17.7068 |
38,374.0000 |
18.1038 |
17.2172 |
18.2144 |
17.3097 |
| 2024-09-04 |
17.7732 |
39,207.0000 |
17.4465 |
16.7559 |
18.3759 |
18.0999 |
| 2024-09-03 |
18.0947 |
35,362.0000 |
18.4625 |
17.4986 |
18.6269 |
17.7268 |
| 2024-09-02 |
17.9444 |
42,880.0000 |
17.4221 |
17.3900 |
18.5452 |
18.4666 |
| 2024-09-01 |
18.1750 |
36,659.0000 |
18.1686 |
17.5358 |
18.3091 |
18.1814 |
| 2024-08-31 |
18.3213 |
31,880.0000 |
18.5697 |
18.0245 |
18.7685 |
18.0729 |
| 2024-08-30 |
18.6911 |
39,931.0000 |
18.7424 |
17.9491 |
19.0226 |
18.6398 |
| 2024-08-29 |
18.8985 |
38,391.0000 |
19.1507 |
18.5173 |
19.7412 |
18.6464 |
| 2024-08-28 |
19.6955 |
34,722.0000 |
19.7745 |
18.8824 |
20.6098 |
19.6165 |
| 2024-08-27 |
20.2223 |
41,442.0000 |
20.7052 |
19.2384 |
21.2909 |
19.7393 |
| 2024-08-26 |
21.4817 |
37,685.0000 |
21.9563 |
20.8223 |
22.2249 |
21.0070 |
| 2024-08-25 |
22.0986 |
42,973.0000 |
22.2733 |
21.3373 |
22.5878 |
21.9238 |
| 2024-08-24 |
21.7909 |
42,786.0000 |
21.4339 |
21.1188 |
22.7127 |
22.1478 |
| 2024-08-23 |
20.9720 |
36,906.0000 |
20.7678 |
20.4758 |
21.3265 |
21.1763 |
| 2024-08-22 |
20.1733 |
30,563.0000 |
19.7771 |
19.4819 |
21.2086 |
20.5696 |
| 2024-08-21 |
19.0476 |
37,167.0000 |
18.1627 |
18.1413 |
20.0929 |
19.9325 |
| 2024-08-20 |
17.7700 |
32,434.0000 |
17.7505 |
17.4351 |
18.1761 |
17.7894 |
| 2024-08-19 |
17.4558 |
37,172.0000 |
17.2527 |
17.0414 |
17.7176 |
17.6589 |
| 2024-08-18 |
17.2154 |
41,036.0000 |
16.8879 |
16.6706 |
17.6728 |
17.5428 |
| 2024-08-17 |
16.8891 |
33,405.0000 |
16.7931 |
16.6467 |
17.1095 |
16.9851 |
| 2024-08-16 |
16.8915 |
38,321.0000 |
16.8795 |
16.3427 |
17.2229 |
16.9035 |
| 2024-08-15 |
17.1493 |
36,971.0000 |
17.3315 |
16.7801 |
17.9508 |
16.9670 |
| 2024-08-14 |
17.5990 |
42,637.0000 |
17.8514 |
17.0691 |
17.9037 |
17.3466 |
| 2024-08-13 |
17.4837 |
27,416.0000 |
17.5716 |
17.0505 |
17.7262 |
17.3957 |