Market [unlinked] / [unlinked]
Identifier on Bibox: 4KSM_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
27.1108 |
34,187.0000 |
26.5204 |
26.2230 |
28.1576 |
27.7013 |
| 2023-12-06 |
26.6800 |
37,221.0000 |
26.3311 |
25.4186 |
27.3554 |
27.0288 |
| 2023-12-05 |
26.1294 |
32,073.0000 |
26.3333 |
25.2724 |
26.7805 |
25.9256 |
| 2023-12-04 |
25.8757 |
38,577.0000 |
25.7572 |
24.9358 |
26.6002 |
25.9942 |
| 2023-12-03 |
25.5414 |
34,482.0000 |
25.8444 |
25.1269 |
26.4335 |
25.2384 |
| 2023-12-02 |
25.5398 |
33,538.0000 |
25.2898 |
25.0282 |
26.0305 |
25.7898 |
| 2023-12-01 |
25.5968 |
34,117.0000 |
25.8110 |
24.8552 |
25.8998 |
25.3826 |
| 2023-11-30 |
24.4720 |
32,810.0000 |
24.0112 |
23.9368 |
25.4103 |
24.9327 |
| 2023-11-29 |
24.1196 |
39,664.0000 |
24.3084 |
23.7414 |
24.8951 |
23.9308 |
| 2023-11-28 |
24.3407 |
42,421.0000 |
24.4118 |
23.6960 |
24.6964 |
24.2696 |
| 2023-11-27 |
24.5627 |
38,932.0000 |
24.9313 |
23.6724 |
25.1449 |
24.1940 |
| 2023-11-26 |
25.5439 |
38,761.0000 |
25.9840 |
24.6130 |
26.4813 |
25.1039 |
| 2023-11-25 |
25.5211 |
37,092.0000 |
25.0375 |
24.6483 |
26.0612 |
26.0047 |
| 2023-11-24 |
24.6854 |
38,459.0000 |
24.2957 |
24.1865 |
25.1451 |
25.0752 |
| 2023-11-23 |
24.0467 |
34,342.0000 |
23.8054 |
23.7224 |
26.0645 |
24.2879 |
| 2023-11-22 |
22.9197 |
35,643.0000 |
22.0736 |
21.9937 |
23.8541 |
23.7659 |
| 2023-11-21 |
23.7879 |
37,690.0000 |
24.4427 |
22.3878 |
24.8326 |
23.1331 |
| 2023-11-20 |
25.2071 |
33,283.0000 |
25.2653 |
24.7574 |
25.8054 |
25.1489 |
| 2023-11-19 |
24.6030 |
41,849.0000 |
24.0064 |
23.3838 |
25.4836 |
25.1997 |
| 2023-11-18 |
24.1830 |
35,664.0000 |
24.3605 |
22.9608 |
24.3733 |
24.0056 |
| 2023-11-17 |
24.3134 |
38,291.0000 |
24.7442 |
23.2673 |
25.5445 |
23.8827 |
| 2023-11-16 |
25.4509 |
35,438.0000 |
26.2056 |
24.4522 |
26.7132 |
24.6962 |
| 2023-11-15 |
25.2041 |
41,903.0000 |
24.3848 |
24.2737 |
26.4464 |
26.0234 |
| 2023-11-14 |
24.5026 |
36,336.0000 |
24.8241 |
23.3669 |
25.5533 |
24.1811 |
| 2023-11-13 |
26.5939 |
38,731.0000 |
27.9095 |
25.1934 |
28.3578 |
25.2783 |
| 2023-11-12 |
27.2639 |
42,004.0000 |
26.5689 |
25.3685 |
28.8338 |
27.9589 |
| 2023-11-11 |
26.7089 |
36,684.0000 |
26.4187 |
25.2942 |
27.2772 |
26.9992 |
| 2023-11-10 |
25.7367 |
41,256.0000 |
25.2743 |
24.3416 |
26.3858 |
26.1991 |
| 2023-11-09 |
25.9138 |
35,145.0000 |
27.2058 |
22.6482 |
27.7476 |
24.6217 |
| 2023-11-08 |
27.1060 |
40,821.0000 |
26.7748 |
25.9939 |
28.1557 |
27.4373 |
| 2023-11-07 |
26.3240 |
41,976.0000 |
26.1368 |
24.8396 |
26.5708 |
26.5112 |
| 2023-11-06 |
25.9841 |
31,168.0000 |
26.1357 |
25.4453 |
27.7801 |
25.8325 |
| 2023-11-05 |
24.4557 |
33,383.0000 |
23.2413 |
23.0799 |
28.4319 |
25.6701 |
| 2023-11-04 |
23.2340 |
38,956.0000 |
23.3653 |
22.6702 |
23.6369 |
23.1027 |
| 2023-11-03 |
23.0457 |
39,534.0000 |
23.0271 |
22.1374 |
23.4084 |
23.0643 |
| 2023-11-02 |
23.3780 |
42,580.0000 |
23.7190 |
22.1661 |
24.3076 |
23.0369 |
| 2023-11-01 |
22.3661 |
37,393.0000 |
21.4051 |
20.5207 |
23.3877 |
23.3271 |
| 2023-10-31 |
21.7022 |
35,882.0000 |
22.1270 |
20.8154 |
22.4019 |
21.2774 |
| 2023-10-30 |
21.9173 |
37,824.0000 |
22.0468 |
21.4396 |
22.3684 |
21.7877 |
| 2023-10-29 |
21.3088 |
37,640.0000 |
20.6161 |
20.3069 |
22.1940 |
22.0015 |
| 2023-10-28 |
19.8371 |
41,846.0000 |
19.1069 |
19.0993 |
20.9830 |
20.5672 |
| 2023-10-27 |
19.1625 |
33,932.0000 |
19.4126 |
18.7812 |
19.5129 |
18.9124 |
| 2023-10-26 |
19.4227 |
33,927.0000 |
19.5736 |
18.7062 |
20.1736 |
19.2718 |
| 2023-10-25 |
19.2780 |
33,928.0000 |
19.1519 |
18.8076 |
19.7861 |
19.4040 |
| 2023-10-24 |
19.0646 |
39,608.0000 |
18.9678 |
18.5336 |
19.8193 |
19.1614 |
| 2023-10-23 |
18.1405 |
37,844.0000 |
17.9444 |
17.7709 |
18.4788 |
18.3365 |
| 2023-10-22 |
17.9031 |
41,461.0000 |
18.0416 |
17.3721 |
18.2663 |
17.7646 |
| 2023-10-21 |
17.7114 |
37,796.0000 |
17.3120 |
17.2587 |
18.3160 |
18.1109 |
| 2023-10-20 |
17.0719 |
35,375.0000 |
16.8271 |
16.7287 |
17.5586 |
17.3167 |
| 2023-10-19 |
16.7940 |
37,445.0000 |
16.8552 |
16.5668 |
16.9245 |
16.7329 |