Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-01 |
217.7550 |
19,512,199.0000 |
217.6300 |
212.4900 |
228.4100 |
217.8800 |
| 2020-02-29 |
222.4600 |
14,255,645.0000 |
227.2600 |
217.6300 |
233.1100 |
217.6600 |
| 2020-02-28 |
227.6700 |
21,289,937.0000 |
228.0800 |
214.1900 |
234.6700 |
227.2600 |
| 2020-02-27 |
225.8300 |
5,044,492.0000 |
223.6000 |
209.4000 |
238.3700 |
228.0600 |
| 2020-02-26 |
235.3500 |
8,655,314.0000 |
247.1300 |
214.0500 |
250.5000 |
223.5700 |
| 2020-02-25 |
256.5500 |
18,797,883.0000 |
265.8500 |
245.0000 |
266.4000 |
247.2500 |
| 2020-02-24 |
270.4850 |
21,239,112.0000 |
275.1200 |
256.6600 |
277.7800 |
265.8500 |
| 2020-02-23 |
268.5300 |
15,160,419.0000 |
261.8200 |
261.6100 |
276.0000 |
275.2400 |
| 2020-02-22 |
263.9850 |
11,158,551.0000 |
266.1500 |
256.8800 |
267.0300 |
261.8200 |
| 2020-02-21 |
261.8150 |
13,564,964.0000 |
257.5600 |
255.0600 |
268.5400 |
266.0700 |
| 2020-02-20 |
258.0100 |
26,040,934.0000 |
258.4300 |
245.4900 |
264.4900 |
257.5900 |
| 2020-02-19 |
270.7950 |
13,279,580.0000 |
283.1000 |
251.6000 |
286.4400 |
258.4900 |
| 2020-02-18 |
275.3900 |
19,262,982.0000 |
267.9300 |
259.3000 |
286.2400 |
282.8500 |
| 2020-02-17 |
263.7050 |
21,318,067.0000 |
259.5500 |
242.5500 |
269.1900 |
267.8600 |
| 2020-02-16 |
262.6400 |
13,485,885.0000 |
265.5700 |
236.9300 |
274.4500 |
259.7100 |
| 2020-02-15 |
275.5650 |
16,579,370.0000 |
285.7400 |
258.0000 |
289.6500 |
265.3900 |
| 2020-02-14 |
277.6000 |
16,105,802.0000 |
268.9400 |
260.9600 |
287.4500 |
286.2600 |
| 2020-02-13 |
267.5300 |
24,363,210.0000 |
266.1800 |
256.6900 |
278.5000 |
268.8800 |
| 2020-02-12 |
251.5900 |
28,965,601.0000 |
237.1300 |
237.1000 |
275.4500 |
266.0500 |
| 2020-02-11 |
230.2100 |
11,608,482.0000 |
223.3300 |
218.4700 |
239.6500 |
237.0900 |
| 2020-02-10 |
226.0600 |
10,506,342.0000 |
228.7900 |
217.0000 |
229.4700 |
223.3300 |
| 2020-02-09 |
226.2500 |
9,577,014.0000 |
223.7300 |
223.1300 |
230.7500 |
228.7700 |
| 2020-02-08 |
223.6350 |
13,002,353.0000 |
223.5400 |
213.0000 |
228.2900 |
223.7300 |
| 2020-02-07 |
218.4200 |
12,994,438.0000 |
213.2600 |
213.2500 |
224.8200 |
223.5800 |