Market [unlinked] / [unlinked]
Identifier on Bibox: 4KSM_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
17.1818 |
32,714.0000 |
16.8275 |
16.8227 |
17.9807 |
17.5360 |
| 2024-08-11 |
17.5621 |
36,866.0000 |
18.0135 |
17.0012 |
18.0959 |
17.1106 |
| 2024-08-10 |
17.6309 |
30,314.0000 |
17.4296 |
17.1313 |
17.8521 |
17.8323 |
| 2024-08-09 |
17.6934 |
35,166.0000 |
18.0035 |
17.2395 |
18.0330 |
17.3832 |
| 2024-08-08 |
16.9118 |
40,747.0000 |
16.0653 |
15.7395 |
17.8720 |
17.7583 |
| 2024-08-07 |
16.5105 |
30,193.0000 |
16.8133 |
16.0644 |
17.2369 |
16.2078 |
| 2024-08-06 |
16.4699 |
36,161.0000 |
15.9932 |
15.9731 |
17.8117 |
16.9466 |
| 2024-08-05 |
16.9425 |
28,526.0000 |
17.5765 |
13.8809 |
17.7509 |
16.3084 |
| 2024-08-04 |
17.4742 |
31,941.0000 |
18.1825 |
16.7215 |
18.7661 |
16.7659 |
| 2024-08-03 |
18.8794 |
27,289.0000 |
18.8460 |
18.3241 |
19.2006 |
18.9127 |
| 2024-08-02 |
19.6314 |
30,463.0000 |
20.2449 |
18.5298 |
20.3513 |
19.0179 |
| 2024-08-01 |
20.4805 |
22,467.0000 |
20.4863 |
19.8851 |
20.6952 |
20.4747 |
| 2024-07-31 |
20.7110 |
38,668.0000 |
20.8751 |
20.4639 |
21.3124 |
20.5469 |
| 2024-07-30 |
21.1855 |
33,316.0000 |
21.0780 |
20.9253 |
21.9434 |
21.2931 |
| 2024-07-29 |
21.1268 |
38,660.0000 |
21.1944 |
21.0291 |
22.2680 |
21.0593 |
| 2024-07-28 |
21.5956 |
35,756.0000 |
21.8269 |
21.3041 |
22.0107 |
21.3642 |
| 2024-07-27 |
21.6300 |
37,713.0000 |
21.5784 |
21.3402 |
22.1212 |
21.6815 |
| 2024-07-26 |
20.9855 |
35,671.0000 |
20.5343 |
20.5086 |
21.4809 |
21.4367 |
| 2024-07-25 |
20.5109 |
33,684.0000 |
20.8004 |
19.9788 |
20.9418 |
20.2214 |
| 2024-07-24 |
20.9844 |
39,999.0000 |
21.1150 |
20.7650 |
21.4932 |
20.8538 |
| 2024-07-23 |
21.5082 |
33,331.0000 |
21.9865 |
20.8216 |
22.2884 |
21.0300 |
| 2024-07-22 |
23.0933 |
29,627.0000 |
23.4880 |
22.5423 |
23.7513 |
22.6987 |
| 2024-07-21 |
23.2052 |
36,530.0000 |
23.1396 |
22.3127 |
23.3653 |
23.2707 |
| 2024-07-20 |
22.7656 |
41,509.0000 |
22.5188 |
22.3231 |
23.0686 |
23.0124 |
| 2024-07-19 |
22.2472 |
36,667.0000 |
22.0084 |
21.5259 |
22.5821 |
22.4861 |
| 2024-07-18 |
22.3099 |
39,777.0000 |
22.6365 |
21.7691 |
23.2264 |
21.9833 |
| 2024-07-17 |
22.9978 |
34,115.0000 |
23.2038 |
22.3802 |
23.7385 |
22.7918 |
| 2024-07-16 |
23.3590 |
41,059.0000 |
23.4740 |
22.2070 |
23.5697 |
23.2441 |
| 2024-07-15 |
23.0479 |
38,458.0000 |
22.7424 |
22.6722 |
23.6033 |
23.3535 |
| 2024-07-14 |
22.1067 |
30,706.0000 |
21.7566 |
21.6025 |
22.5742 |
22.4568 |
| 2024-07-13 |
21.5540 |
39,457.0000 |
21.4220 |
21.2158 |
21.7744 |
21.6860 |
| 2024-07-12 |
21.0081 |
32,704.0000 |
20.8669 |
20.4196 |
21.3118 |
21.1493 |
| 2024-07-11 |
21.0120 |
38,452.0000 |
21.1041 |
20.7616 |
21.7331 |
20.9199 |
| 2024-07-10 |
21.0033 |
36,301.0000 |
21.0359 |
20.5790 |
21.8388 |
20.9707 |
| 2024-07-09 |
20.8602 |
33,211.0000 |
20.6229 |
20.5090 |
21.4770 |
21.0975 |
| 2024-07-08 |
20.3447 |
37,406.0000 |
20.1518 |
19.4321 |
21.5319 |
20.5376 |
| 2024-07-07 |
21.0108 |
42,611.0000 |
21.8093 |
20.1929 |
21.8160 |
20.2123 |
| 2024-07-06 |
21.1214 |
33,395.0000 |
20.3780 |
19.8953 |
21.8965 |
21.8648 |
| 2024-07-05 |
20.5357 |
42,682.0000 |
20.5997 |
18.0056 |
20.7885 |
20.4718 |
| 2024-07-04 |
22.1227 |
38,147.0000 |
22.8094 |
20.8300 |
22.9657 |
21.4360 |
| 2024-07-03 |
23.4282 |
35,791.0000 |
24.0472 |
22.6769 |
24.3996 |
22.8092 |
| 2024-07-02 |
23.8429 |
42,844.0000 |
23.6855 |
23.6074 |
24.2986 |
24.0002 |
| 2024-07-01 |
23.9301 |
32,482.0000 |
23.7839 |
23.7230 |
24.3126 |
24.0763 |
| 2024-06-30 |
23.3416 |
37,657.0000 |
23.1040 |
22.8185 |
23.7109 |
23.5793 |
| 2024-06-29 |
23.1836 |
41,437.0000 |
23.2794 |
23.0412 |
23.6119 |
23.0879 |
| 2024-06-28 |
23.7337 |
43,016.0000 |
24.1744 |
23.2204 |
24.3328 |
23.2931 |
| 2024-06-27 |
23.6121 |
42,649.0000 |
23.0656 |
22.5837 |
24.3049 |
24.1586 |
| 2024-06-26 |
23.4553 |
28,536.0000 |
23.8512 |
22.9619 |
24.0006 |
23.0594 |
| 2024-06-25 |
23.6916 |
34,984.0000 |
23.2207 |
23.1394 |
24.4974 |
24.1625 |
| 2024-06-24 |
22.9945 |
39,518.0000 |
23.0833 |
21.9398 |
23.3405 |
22.9058 |