Market [unlinked] / [unlinked]
Identifier on Bibox: 4KSM_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
29.7542 |
36,886.0000 |
30.2773 |
28.9382 |
30.4240 |
29.2311 |
| 2024-05-03 |
30.1128 |
41,989.0000 |
29.9458 |
29.0794 |
30.5710 |
30.2798 |
| 2024-05-02 |
29.3642 |
35,371.0000 |
28.9782 |
28.0517 |
30.1045 |
29.7503 |
| 2024-05-01 |
28.6419 |
37,917.0000 |
28.6859 |
26.7239 |
29.1975 |
28.5978 |
| 2024-04-30 |
29.2318 |
42,175.0000 |
29.8302 |
27.0482 |
30.0330 |
28.6333 |
| 2024-04-29 |
29.6922 |
33,296.0000 |
29.5708 |
28.6374 |
29.9557 |
29.8135 |
| 2024-04-28 |
29.9622 |
36,851.0000 |
29.7545 |
29.6811 |
30.5271 |
30.1699 |
| 2024-04-27 |
29.2422 |
40,669.0000 |
28.9347 |
27.8379 |
30.0590 |
29.5498 |
| 2024-04-26 |
29.5630 |
35,413.0000 |
29.8327 |
28.7429 |
29.9049 |
29.2934 |
| 2024-04-25 |
29.9367 |
38,702.0000 |
29.6104 |
28.7234 |
30.3995 |
30.2630 |
| 2024-04-24 |
31.0677 |
42,833.0000 |
32.5354 |
29.2297 |
32.6926 |
29.6000 |
| 2024-04-23 |
33.1695 |
33,207.0000 |
33.4513 |
32.4725 |
33.7181 |
32.8877 |
| 2024-04-22 |
32.4357 |
36,579.0000 |
31.3608 |
31.3413 |
33.8196 |
33.5106 |
| 2024-04-21 |
31.3023 |
38,509.0000 |
31.3608 |
31.2049 |
31.3608 |
31.2438 |
| 2024-04-20 |
31.3316 |
33,304.0000 |
31.3608 |
31.1923 |
31.3608 |
31.3023 |
| 2024-04-19 |
31.2164 |
38,621.0000 |
31.1889 |
31.0100 |
31.3413 |
31.2438 |
| 2024-04-18 |
30.8662 |
42,980.0000 |
30.5466 |
29.5577 |
31.7950 |
31.1858 |
| 2024-04-17 |
30.3062 |
27,885.0000 |
30.7965 |
29.5895 |
31.0246 |
29.8158 |
| 2024-04-16 |
30.3849 |
31,163.0000 |
30.2301 |
28.9462 |
30.9712 |
30.5397 |
| 2024-04-15 |
30.5228 |
34,782.0000 |
31.6546 |
28.7929 |
32.8039 |
29.3911 |
| 2024-04-14 |
30.1695 |
41,483.0000 |
28.7191 |
27.7412 |
31.6586 |
31.6200 |
| 2024-04-13 |
32.0827 |
33,271.0000 |
33.5329 |
29.9036 |
33.9623 |
30.6325 |
| 2024-04-12 |
36.0410 |
35,397.0000 |
39.8823 |
29.8735 |
40.4622 |
32.1997 |
| 2024-04-11 |
40.3260 |
36,202.0000 |
40.5430 |
39.5098 |
41.3375 |
40.1089 |
| 2024-04-10 |
40.9729 |
39,961.0000 |
41.3176 |
38.5233 |
41.5572 |
40.6283 |
| 2024-04-09 |
42.7570 |
42,610.0000 |
44.2203 |
41.1587 |
44.4171 |
41.2938 |
| 2024-04-08 |
43.5244 |
29,355.0000 |
42.6599 |
41.7353 |
44.4240 |
44.3889 |
| 2024-04-07 |
42.2347 |
32,935.0000 |
42.0768 |
41.8454 |
43.1555 |
42.3925 |
| 2024-04-06 |
41.6999 |
34,457.0000 |
41.4875 |
41.2389 |
42.5900 |
41.9123 |
| 2024-04-05 |
42.0989 |
36,604.0000 |
42.4072 |
39.9791 |
42.4534 |
41.7905 |
| 2024-04-04 |
41.8000 |
38,315.0000 |
41.5639 |
40.6082 |
43.5328 |
42.0361 |
| 2024-04-03 |
42.1115 |
42,220.0000 |
42.4626 |
40.3199 |
43.9692 |
41.7604 |
| 2024-04-02 |
44.2982 |
43,073.0000 |
46.1918 |
41.3698 |
46.3074 |
42.4046 |
| 2024-04-01 |
46.7962 |
32,331.0000 |
48.4006 |
44.6591 |
48.6495 |
45.1918 |
| 2024-03-31 |
48.4013 |
35,255.0000 |
48.4236 |
48.2309 |
49.3612 |
48.3790 |
| 2024-03-30 |
49.3541 |
39,387.0000 |
50.2834 |
48.4248 |
50.7533 |
48.4248 |
| 2024-03-29 |
49.1929 |
32,992.0000 |
48.8802 |
47.5201 |
51.3252 |
49.5056 |
| 2024-03-28 |
48.7738 |
38,133.0000 |
48.3065 |
46.9614 |
49.2983 |
49.2411 |
| 2024-03-27 |
49.1552 |
39,811.0000 |
49.9733 |
47.5647 |
50.8718 |
48.3370 |
| 2024-03-26 |
49.3242 |
35,308.0000 |
48.9096 |
48.7506 |
51.3298 |
49.7388 |
| 2024-03-25 |
47.4121 |
37,197.0000 |
46.0495 |
45.7768 |
48.9413 |
48.7746 |
| 2024-03-24 |
44.0069 |
31,461.0000 |
44.0451 |
43.6245 |
45.1110 |
43.9686 |
| 2024-03-23 |
44.3987 |
38,163.0000 |
44.2555 |
43.6083 |
45.7398 |
44.5418 |
| 2024-03-22 |
44.5060 |
33,278.0000 |
45.0411 |
42.7681 |
46.2937 |
43.9709 |
| 2024-03-21 |
45.1509 |
37,492.0000 |
45.5585 |
43.5275 |
46.1502 |
44.7434 |
| 2024-03-20 |
43.0223 |
37,580.0000 |
40.7309 |
39.5983 |
45.7891 |
45.3137 |
| 2024-03-19 |
43.9447 |
39,091.0000 |
46.2355 |
40.3400 |
46.8666 |
41.6540 |
| 2024-03-18 |
48.1855 |
33,340.0000 |
50.0919 |
45.3935 |
50.2780 |
46.2791 |
| 2024-03-17 |
48.9603 |
42,373.0000 |
48.2137 |
45.6910 |
50.6990 |
49.7069 |
| 2024-03-16 |
50.6723 |
33,408.0000 |
53.1070 |
47.7025 |
53.8369 |
48.2377 |