Market [unlinked] / [unlinked]
Identifier on Bibox: 4KSM_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
54.6346 |
39,694.0000 |
57.3445 |
48.9014 |
58.6450 |
51.9247 |
| 2024-03-14 |
58.2193 |
33,464.0000 |
59.9628 |
55.9050 |
60.8252 |
56.4759 |
| 2024-03-13 |
58.1643 |
35,771.0000 |
57.5480 |
56.7979 |
61.0110 |
58.7806 |
| 2024-03-12 |
55.0064 |
40,810.0000 |
55.2607 |
50.9169 |
55.4194 |
54.7522 |
| 2024-03-11 |
53.7736 |
39,727.0000 |
52.1882 |
49.4483 |
55.9528 |
55.3590 |
| 2024-03-10 |
51.9403 |
31,000.0000 |
52.6236 |
49.8137 |
53.4097 |
51.2570 |
| 2024-03-09 |
52.8064 |
34,342.0000 |
52.9639 |
52.1956 |
53.9652 |
52.6488 |
| 2024-03-08 |
53.3281 |
40,797.0000 |
53.7768 |
50.1113 |
55.2057 |
52.8795 |
| 2024-03-07 |
54.3579 |
30,576.0000 |
54.9156 |
53.2724 |
57.2723 |
53.8002 |
| 2024-03-06 |
51.8293 |
35,162.0000 |
49.8553 |
47.6712 |
53.9047 |
53.8033 |
| 2024-03-05 |
53.2452 |
34,616.0000 |
53.0858 |
50.9517 |
56.2411 |
53.4047 |
| 2024-03-04 |
53.6353 |
37,475.0000 |
54.6986 |
51.3315 |
56.1735 |
52.5720 |
| 2024-03-03 |
54.3651 |
43,055.0000 |
54.1183 |
48.9592 |
55.3807 |
54.6119 |
| 2024-03-02 |
51.6595 |
34,155.0000 |
50.6308 |
50.3520 |
53.2860 |
52.6882 |
| 2024-03-01 |
49.3305 |
31,085.0000 |
48.8504 |
48.8504 |
50.4218 |
49.8106 |
| 2024-02-29 |
49.7072 |
33,320.0000 |
48.8663 |
48.5219 |
53.1910 |
50.5482 |
| 2024-02-28 |
48.4722 |
38,226.0000 |
49.1602 |
43.9528 |
52.0414 |
47.7842 |
| 2024-02-27 |
49.2466 |
32,693.0000 |
49.3174 |
47.7336 |
50.6355 |
49.1758 |
| 2024-02-26 |
48.6871 |
32,106.0000 |
48.7446 |
46.9611 |
49.1969 |
48.6295 |
| 2024-02-25 |
47.7979 |
40,567.0000 |
47.0776 |
46.2043 |
48.6228 |
48.5182 |
| 2024-02-24 |
46.0352 |
33,732.0000 |
45.2113 |
44.1022 |
47.3398 |
46.8590 |
| 2024-02-23 |
45.7226 |
33,764.0000 |
45.7782 |
44.1784 |
46.4030 |
45.6671 |
| 2024-02-22 |
46.0450 |
34,898.0000 |
45.6606 |
44.5165 |
47.4188 |
46.4294 |
| 2024-02-21 |
45.2998 |
36,093.0000 |
46.5435 |
43.1642 |
46.8912 |
44.0561 |
| 2024-02-20 |
46.3220 |
35,393.0000 |
47.5067 |
43.8926 |
47.8280 |
45.1372 |
| 2024-02-19 |
46.3445 |
39,351.0000 |
45.3845 |
45.3466 |
51.9804 |
47.3046 |
| 2024-02-18 |
44.7037 |
39,965.0000 |
44.2440 |
43.6990 |
45.4477 |
45.1634 |
| 2024-02-17 |
44.3296 |
32,263.0000 |
45.4201 |
42.1527 |
45.4730 |
43.2391 |
| 2024-02-16 |
44.8551 |
41,064.0000 |
45.0578 |
44.0623 |
46.3832 |
44.6524 |
| 2024-02-15 |
45.4069 |
31,918.0000 |
45.2226 |
44.8482 |
46.7541 |
45.5912 |
| 2024-02-14 |
44.4388 |
41,793.0000 |
43.6589 |
42.9976 |
45.5715 |
45.2187 |
| 2024-02-13 |
43.7013 |
41,172.0000 |
43.7450 |
41.9418 |
44.1573 |
43.6576 |
| 2024-02-12 |
42.6131 |
35,618.0000 |
41.5942 |
40.5414 |
44.6666 |
43.6319 |
| 2024-02-11 |
41.4617 |
40,596.0000 |
41.2953 |
41.2345 |
42.5197 |
41.6280 |
| 2024-02-10 |
41.5527 |
42,608.0000 |
41.8266 |
41.2201 |
43.5860 |
41.2788 |
| 2024-02-09 |
41.2351 |
37,921.0000 |
40.5285 |
40.1795 |
42.3429 |
41.9418 |
| 2024-02-08 |
40.2012 |
31,314.0000 |
39.7908 |
39.5648 |
41.7462 |
40.6116 |
| 2024-02-07 |
39.1651 |
36,721.0000 |
38.3104 |
37.9567 |
40.2018 |
40.0198 |
| 2024-02-06 |
38.2601 |
41,305.0000 |
38.2018 |
37.7812 |
39.4349 |
38.3185 |
| 2024-02-05 |
37.8086 |
34,097.0000 |
37.4009 |
36.5255 |
38.5106 |
38.2164 |
| 2024-02-04 |
38.0757 |
39,000.0000 |
38.1183 |
37.2867 |
38.3847 |
38.0331 |
| 2024-02-03 |
38.6743 |
39,475.0000 |
39.1125 |
38.1446 |
40.4594 |
38.2361 |
| 2024-02-02 |
38.5168 |
41,479.0000 |
38.0062 |
37.8685 |
39.0400 |
39.0274 |
| 2024-02-01 |
37.7560 |
34,473.0000 |
37.8322 |
36.9207 |
38.1849 |
37.6797 |
| 2024-01-31 |
39.0008 |
33,255.0000 |
39.0667 |
37.7444 |
40.3995 |
38.9350 |
| 2024-01-30 |
39.9199 |
37,991.0000 |
40.2101 |
39.1280 |
40.6287 |
39.6297 |
| 2024-01-29 |
39.2325 |
35,038.0000 |
38.5507 |
38.3186 |
40.1801 |
39.9142 |
| 2024-01-28 |
38.8586 |
39,918.0000 |
39.0787 |
37.8646 |
39.6166 |
38.6386 |
| 2024-01-27 |
38.4070 |
34,034.0000 |
37.6390 |
37.1843 |
39.4917 |
39.1750 |
| 2024-01-26 |
36.7108 |
40,228.0000 |
35.9514 |
35.4663 |
38.1220 |
37.4701 |