Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-09 |
244.9450 |
4,880,685.0000 |
246.0700 |
238.2900 |
249.6000 |
243.8200 |
| 2020-06-08 |
245.4250 |
4,549,013.0000 |
244.7800 |
240.6300 |
247.5400 |
246.0700 |
| 2020-06-07 |
243.4150 |
6,613,072.0000 |
242.0300 |
235.0000 |
245.4000 |
244.8000 |
| 2020-06-06 |
241.0950 |
5,092,142.0000 |
240.1500 |
237.8300 |
244.7700 |
242.0400 |
| 2020-06-05 |
241.6600 |
6,075,053.0000 |
243.1000 |
239.1200 |
248.1000 |
240.2200 |
| 2020-06-04 |
243.6650 |
8,302,929.0000 |
244.3200 |
236.5100 |
246.4500 |
243.0100 |
| 2020-06-03 |
241.0950 |
6,690,288.0000 |
237.8900 |
233.8100 |
244.9700 |
244.3000 |
| 2020-06-02 |
243.4650 |
9,793,165.0000 |
249.0900 |
225.1800 |
253.7000 |
237.8400 |
| 2020-06-01 |
240.4750 |
9,608,069.0000 |
231.9800 |
230.7800 |
251.7600 |
248.9700 |
| 2020-05-31 |
237.8550 |
12,196,888.0000 |
243.7200 |
230.0200 |
245.1600 |
231.9900 |
| 2020-05-30 |
232.2600 |
14,290,728.0000 |
220.7400 |
219.1800 |
247.1900 |
243.7800 |
| 2020-05-29 |
220.5450 |
11,996,615.0000 |
220.3400 |
218.0000 |
224.9000 |
220.7500 |
| 2020-05-28 |
214.2600 |
13,479,829.0000 |
208.2300 |
204.7400 |
221.0200 |
220.2900 |
| 2020-05-27 |
204.4650 |
11,611,049.0000 |
200.7000 |
200.7000 |
208.4400 |
208.2300 |
| 2020-05-26 |
202.3850 |
11,441,326.0000 |
204.0100 |
196.9800 |
204.7600 |
200.7600 |
| 2020-05-25 |
201.7600 |
7,742,691.0000 |
199.5200 |
197.9200 |
205.3800 |
204.0000 |
| 2020-05-24 |
203.0750 |
3,006,398.0000 |
206.5900 |
199.5200 |
211.1000 |
199.5600 |
| 2020-05-23 |
206.7300 |
3,277,673.0000 |
207.0900 |
204.6600 |
211.1500 |
206.3700 |
| 2020-05-22 |
202.8700 |
4,389,144.0000 |
198.6400 |
196.1400 |
209.0400 |
207.1000 |
| 2020-05-21 |
204.2550 |
5,322,559.0000 |
209.9100 |
191.9000 |
211.5900 |
198.6000 |
| 2020-05-20 |
212.2550 |
4,938,720.0000 |
214.6000 |
206.5900 |
215.4200 |
209.9100 |
| 2020-05-19 |
214.6950 |
5,676,564.0000 |
214.8000 |
209.4800 |
216.0600 |
214.5900 |
| 2020-05-18 |
210.8350 |
8,479,026.0000 |
206.8600 |
206.8500 |
217.2300 |
214.8100 |
| 2020-05-17 |
203.6450 |
7,711,679.0000 |
200.4400 |
199.7900 |
209.7900 |
206.8500 |
| 2020-05-16 |
197.6450 |
7,889,492.0000 |
194.8500 |
193.5600 |
203.2000 |
200.4400 |
| 2020-05-15 |
199.0450 |
10,462,657.0000 |
203.2400 |
192.3900 |
204.0500 |
194.8500 |
| 2020-05-14 |
201.4000 |
17,208,523.0000 |
199.5400 |
196.0000 |
206.1200 |
203.2600 |
| 2020-05-13 |
194.7050 |
16,812,484.0000 |
189.8500 |
188.3600 |
200.9300 |
199.5600 |
| 2020-05-12 |
187.8200 |
15,973,717.0000 |
185.8400 |
185.5800 |
192.1900 |
189.8000 |
| 2020-05-11 |
186.8050 |
28,921,291.0000 |
187.7600 |
175.9500 |
193.2200 |
185.8500 |
| 2020-05-10 |
199.0150 |
36,618,266.0000 |
210.2600 |
180.0000 |
210.2600 |
187.7700 |
| 2020-05-09 |
210.8300 |
17,098,970.0000 |
211.4900 |
208.5600 |
214.6700 |
210.1700 |
| 2020-05-08 |
211.9500 |
8,759,222.0000 |
212.4000 |
207.0900 |
216.6400 |
211.5000 |
| 2020-05-07 |
205.7150 |
18,535,891.0000 |
199.0000 |
196.7300 |
216.1900 |
212.4300 |
| 2020-05-06 |
202.1300 |
18,639,874.0000 |
205.2500 |
198.0700 |
210.7300 |
199.0100 |
| 2020-05-05 |
205.8200 |
15,592,100.0000 |
206.4100 |
200.9300 |
211.7700 |
205.2300 |
| 2020-05-04 |
208.0900 |
27,148,427.0000 |
209.7700 |
195.1800 |
210.6500 |
206.4100 |
| 2020-05-03 |
211.8650 |
21,848,683.0000 |
213.9600 |
204.8000 |
225.2300 |
209.7700 |
| 2020-05-02 |
213.1050 |
14,817,457.0000 |
212.2600 |
210.6300 |
216.0300 |
213.9500 |
| 2020-05-01 |
209.3200 |
19,990,887.0000 |
206.3500 |
206.1800 |
216.9000 |
212.2900 |
| 2020-04-30 |
210.8300 |
38,315,755.0000 |
215.2500 |
202.1000 |
227.2600 |
206.4100 |
| 2020-04-29 |
205.8100 |
46,007,579.0000 |
196.3800 |
196.2800 |
218.9200 |
215.2400 |
| 2020-04-28 |
196.3500 |
21,289,843.0000 |
196.4000 |
192.3400 |
197.6900 |
196.3000 |
| 2020-04-27 |
196.8300 |
30,318,627.0000 |
197.2300 |
189.7000 |
198.9200 |
196.4300 |
| 2020-04-26 |
195.7700 |
26,520,347.0000 |
194.3100 |
192.2900 |
199.8100 |
197.2300 |
| 2020-04-25 |
190.7950 |
22,718,290.0000 |
187.3600 |
185.6800 |
198.1700 |
194.2300 |
| 2020-04-24 |
185.9350 |
9,021,993.0000 |
184.5100 |
184.4500 |
189.8700 |
187.3600 |
| 2020-04-23 |
183.6000 |
14,114,741.0000 |
182.7000 |
178.2000 |
193.4600 |
184.5000 |
| 2020-04-22 |
176.6300 |
17,733,327.0000 |
170.5400 |
170.0100 |
184.0500 |
182.7200 |
| 2020-04-21 |
170.4200 |
21,694,551.0000 |
170.3000 |
168.2100 |
174.6700 |
170.5400 |