Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-20 |
175.1900 |
27,224,654.0000 |
180.0100 |
166.8000 |
186.6200 |
170.3700 |
| 2020-04-19 |
183.7250 |
15,080,708.0000 |
187.4000 |
176.3200 |
188.2400 |
180.0500 |
| 2020-04-18 |
179.0650 |
19,399,654.0000 |
170.7300 |
170.4800 |
189.3700 |
187.4000 |
| 2020-04-17 |
171.6100 |
18,345,860.0000 |
172.4200 |
168.4000 |
175.1200 |
170.8000 |
| 2020-04-16 |
162.6200 |
39,745,959.0000 |
152.8200 |
148.0000 |
174.7100 |
172.4200 |
| 2020-04-15 |
155.5300 |
25,526,906.0000 |
158.2800 |
151.8700 |
161.1800 |
152.7800 |
| 2020-04-14 |
157.2250 |
22,407,633.0000 |
156.1700 |
155.4100 |
162.0600 |
158.2800 |
| 2020-04-13 |
157.3700 |
13,214,769.0000 |
158.6000 |
149.5500 |
159.0800 |
156.1400 |
| 2020-04-12 |
158.3250 |
17,407,341.0000 |
158.1900 |
155.1400 |
165.0300 |
158.4600 |
| 2020-04-11 |
157.9850 |
14,417,053.0000 |
157.7500 |
152.8000 |
161.0200 |
158.2200 |
| 2020-04-10 |
163.7800 |
25,871,721.0000 |
169.8100 |
152.2900 |
170.1700 |
157.7500 |
| 2020-04-09 |
171.3850 |
16,136,249.0000 |
172.9600 |
165.1800 |
173.3000 |
169.8100 |
| 2020-04-08 |
168.8000 |
20,157,994.0000 |
164.6400 |
163.6300 |
174.4200 |
172.9600 |
| 2020-04-07 |
167.9850 |
32,817,916.0000 |
171.3300 |
162.3000 |
176.3500 |
164.6400 |
| 2020-04-06 |
156.9700 |
35,993,744.0000 |
142.6000 |
142.4700 |
172.0000 |
171.3400 |
| 2020-04-05 |
143.3800 |
13,156,151.0000 |
144.1900 |
140.7400 |
145.5600 |
142.5700 |
| 2020-04-04 |
142.7650 |
16,981,055.0000 |
141.4100 |
139.0000 |
146.2400 |
144.1200 |
| 2020-04-03 |
141.4700 |
23,332,933.0000 |
141.5100 |
137.8900 |
146.6900 |
141.4300 |
| 2020-04-02 |
138.5150 |
31,703,506.0000 |
135.6200 |
135.2300 |
150.0000 |
141.4100 |
| 2020-04-01 |
134.1850 |
22,201,172.0000 |
132.7700 |
128.7500 |
136.8700 |
135.6000 |
| 2020-03-31 |
132.3350 |
19,396,986.0000 |
131.9000 |
130.3800 |
134.9900 |
132.7700 |
| 2020-03-30 |
128.1750 |
29,384,578.0000 |
124.4600 |
123.7500 |
135.0000 |
131.8900 |
| 2020-03-29 |
127.7000 |
18,872,658.0000 |
130.9400 |
122.9700 |
131.7800 |
124.4600 |
| 2020-03-28 |
131.0850 |
32,534,333.0000 |
131.2300 |
123.3000 |
133.1300 |
130.9400 |
| 2020-03-27 |
134.8250 |
21,080,753.0000 |
138.3700 |
129.8500 |
141.2200 |
131.2800 |
| 2020-03-26 |
137.2200 |
12,658,965.0000 |
136.0400 |
133.4500 |
139.7000 |
138.4000 |
| 2020-03-25 |
137.1950 |
13,884,311.0000 |
138.4000 |
132.4700 |
146.8000 |
135.9900 |
| 2020-03-24 |
136.9850 |
16,829,506.0000 |
135.6100 |
132.4700 |
144.0400 |
138.3600 |
| 2020-03-23 |
129.0100 |
21,023,999.0000 |
122.4000 |
119.4400 |
138.1800 |
135.6200 |
| 2020-03-22 |
127.4350 |
16,222,997.0000 |
132.4400 |
121.0300 |
137.0500 |
122.4300 |
| 2020-03-21 |
133.0600 |
12,885,764.0000 |
133.6300 |
125.6100 |
137.5000 |
132.4900 |
| 2020-03-20 |
135.0700 |
11,626,351.0000 |
136.5600 |
116.6200 |
152.5900 |
133.5800 |
| 2020-03-19 |
127.3800 |
16,469,609.0000 |
118.2100 |
115.4700 |
143.2100 |
136.5500 |
| 2020-03-18 |
116.9300 |
15,349,991.0000 |
115.7200 |
110.1100 |
118.3300 |
118.1400 |
| 2020-03-17 |
113.4550 |
13,595,220.0000 |
111.1600 |
109.3000 |
121.1000 |
115.7500 |
| 2020-03-16 |
117.5750 |
24,163,323.0000 |
124.1300 |
100.9700 |
124.1900 |
111.0200 |
| 2020-03-15 |
123.5850 |
12,915,789.0000 |
123.0900 |
120.5700 |
133.4600 |
124.0800 |
| 2020-03-14 |
128.3000 |
5,314,924.0000 |
133.9700 |
120.9100 |
135.4800 |
122.6300 |
| 2020-03-13 |
120.7000 |
14,180,500.0000 |
107.3600 |
85.1400 |
139.6800 |
134.0400 |
| 2020-03-12 |
151.0400 |
48,005,891.0000 |
194.7000 |
100.9600 |
195.4000 |
107.3800 |
| 2020-03-11 |
197.8900 |
22,699,925.0000 |
201.0800 |
181.7400 |
202.9900 |
194.7000 |
| 2020-03-10 |
202.2000 |
20,016,492.0000 |
203.3200 |
196.0100 |
215.5000 |
201.0800 |
| 2020-03-09 |
201.4100 |
30,746,829.0000 |
199.5500 |
190.5800 |
209.0600 |
203.2700 |
| 2020-03-08 |
218.4900 |
30,320,495.0000 |
237.5200 |
195.7900 |
237.5200 |
199.4600 |
| 2020-03-07 |
241.4150 |
15,137,542.0000 |
245.3100 |
235.9700 |
252.8500 |
237.5200 |
| 2020-03-06 |
237.2250 |
10,873,032.0000 |
229.1600 |
227.6600 |
245.5000 |
245.2900 |
| 2020-03-05 |
226.7900 |
12,075,613.0000 |
224.4200 |
224.4000 |
234.0700 |
229.1600 |
| 2020-03-04 |
224.3950 |
8,234,423.0000 |
224.3300 |
220.4300 |
228.9300 |
224.4600 |
| 2020-03-03 |
228.3600 |
12,464,069.0000 |
232.3900 |
219.7800 |
232.4900 |
224.3300 |
| 2020-03-02 |
225.2000 |
14,941,706.0000 |
218.0900 |
216.1700 |
234.4900 |
232.3100 |