Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-02 |
592.0250 |
2,071,621.0000 |
586.3600 |
573.9400 |
611.0000 |
597.6900 |
| 2020-12-01 |
600.3000 |
2,927,402.0000 |
614.2800 |
567.0700 |
633.9000 |
586.3200 |
| 2020-11-30 |
595.1850 |
1,940,149.0000 |
576.1000 |
572.4100 |
614.2800 |
614.2700 |
| 2020-11-29 |
556.4500 |
1,966,867.0000 |
537.1900 |
531.5600 |
576.2600 |
575.7100 |
| 2020-11-28 |
528.0150 |
2,923,353.0000 |
518.6500 |
489.2900 |
545.7900 |
537.3800 |
| 2020-11-27 |
519.0650 |
2,077,241.0000 |
519.5000 |
494.8100 |
530.2100 |
518.6300 |
| 2020-11-26 |
545.1300 |
2,422,562.0000 |
571.0200 |
482.8700 |
576.9100 |
519.2400 |
| 2020-11-25 |
587.9700 |
2,662,494.0000 |
604.9000 |
556.8500 |
606.3400 |
571.0400 |
| 2020-11-24 |
605.9450 |
2,586,452.0000 |
606.9800 |
592.2500 |
625.0000 |
604.9100 |
| 2020-11-23 |
583.7400 |
3,989,172.0000 |
560.6000 |
551.9400 |
608.8300 |
606.8800 |
| 2020-11-22 |
557.1500 |
4,327,920.0000 |
553.6800 |
513.0100 |
581.7500 |
560.6200 |
| 2020-11-21 |
531.7800 |
5,315,689.0000 |
510.1500 |
503.2800 |
554.3700 |
553.4100 |
| 2020-11-20 |
490.6500 |
6,569,865.0000 |
471.1500 |
471.1400 |
514.0000 |
510.1500 |
| 2020-11-19 |
475.0050 |
5,593,834.0000 |
478.8600 |
465.6200 |
480.6800 |
471.1500 |
| 2020-11-18 |
480.7250 |
7,002,233.0000 |
482.6400 |
456.7800 |
494.8800 |
478.8100 |
| 2020-11-17 |
471.6700 |
4,418,925.0000 |
460.7000 |
460.4900 |
486.0000 |
482.6400 |
| 2020-11-16 |
454.6250 |
4,740,966.0000 |
448.5200 |
446.2000 |
465.7700 |
460.7300 |
| 2020-11-15 |
454.8200 |
5,532,549.0000 |
461.1200 |
440.7700 |
462.9300 |
448.5200 |
| 2020-11-14 |
468.7800 |
6,363,326.0000 |
476.4800 |
452.4800 |
477.2900 |
461.0800 |
| 2020-11-13 |
469.1100 |
9,316,374.0000 |
461.7300 |
457.9400 |
478.1600 |
476.4900 |
| 2020-11-12 |
462.5400 |
10,182,038.0000 |
463.4600 |
452.6000 |
469.5900 |
461.6200 |
| 2020-11-11 |
456.8900 |
12,734,080.0000 |
450.3200 |
449.6900 |
476.5200 |
463.4600 |
| 2020-11-10 |
447.4800 |
9,649,555.0000 |
444.6300 |
439.7800 |
455.3700 |
450.3300 |
| 2020-11-09 |
449.8100 |
14,831,611.0000 |
455.0100 |
434.7800 |
459.2000 |
444.6100 |
| 2020-11-08 |
445.2000 |
9,677,428.0000 |
435.3800 |
432.8100 |
460.3100 |
455.0200 |
| 2020-11-07 |
445.8900 |
18,942,263.0000 |
456.4100 |
425.5000 |
468.8300 |
435.3700 |
| 2020-11-06 |
436.3800 |
25,591,738.0000 |
416.4200 |
415.2200 |
458.3400 |
456.3400 |
| 2020-11-05 |
409.2250 |
24,890,236.0000 |
402.0300 |
397.1600 |
425.7400 |
416.4200 |
| 2020-11-04 |
394.9650 |
18,794,615.0000 |
387.9500 |
376.9900 |
407.6200 |
401.9800 |
| 2020-11-03 |
385.5200 |
12,575,282.0000 |
383.1100 |
370.3900 |
390.0600 |
387.9300 |
| 2020-11-02 |
388.8550 |
13,551,979.0000 |
394.5900 |
378.5400 |
401.9600 |
383.1200 |
| 2020-11-01 |
390.4000 |
9,665,726.0000 |
386.2200 |
384.9000 |
395.3100 |
394.5800 |
| 2020-10-31 |
384.2950 |
9,089,675.0000 |
382.4600 |
380.6300 |
393.4200 |
386.1300 |
| 2020-10-30 |
384.6350 |
14,439,325.0000 |
386.8100 |
373.7900 |
392.0300 |
382.4600 |
| 2020-10-29 |
387.6300 |
9,715,702.0000 |
388.4400 |
380.9400 |
393.2800 |
386.8200 |
| 2020-10-28 |
396.0900 |
14,436,316.0000 |
403.7300 |
381.0500 |
409.3400 |
388.4500 |
| 2020-10-27 |
398.0600 |
11,656,247.0000 |
392.3800 |
390.0100 |
409.8500 |
403.7400 |
| 2020-10-26 |
399.0400 |
10,179,805.0000 |
405.6900 |
382.9200 |
408.8800 |
392.3900 |
| 2020-10-25 |
408.7950 |
6,320,710.0000 |
411.9100 |
403.2000 |
416.2000 |
405.6800 |
| 2020-10-24 |
410.2850 |
6,022,402.0000 |
408.7300 |
407.3700 |
415.8900 |
411.8400 |
| 2020-10-23 |
410.6600 |
5,695,988.0000 |
412.6400 |
401.6900 |
418.0600 |
408.6800 |
| 2020-10-22 |
401.7800 |
8,072,639.0000 |
390.9300 |
390.9300 |
418.3900 |
412.6300 |
| 2020-10-21 |
379.7750 |
5,259,089.0000 |
368.6000 |
368.1600 |
401.5800 |
390.9500 |
| 2020-10-20 |
373.8400 |
4,410,336.0000 |
379.1200 |
365.5200 |
380.3700 |
368.5600 |
| 2020-10-19 |
378.3600 |
6,120,627.0000 |
377.6000 |
372.7600 |
383.8800 |
379.1200 |
| 2020-10-18 |
372.9250 |
3,849,050.0000 |
368.2100 |
367.4500 |
378.2200 |
377.6400 |
| 2020-10-17 |
366.7450 |
3,779,700.0000 |
365.2800 |
363.4300 |
370.3100 |
368.2100 |
| 2020-10-16 |
371.3200 |
7,017,950.0000 |
377.3700 |
361.1400 |
379.3600 |
365.2700 |
| 2020-10-15 |
377.9700 |
7,822,596.0000 |
378.4900 |
370.0200 |
383.0000 |
377.4500 |
| 2020-10-14 |
379.8150 |
5,963,270.0000 |
381.1600 |
373.3000 |
387.2000 |
378.4700 |