Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-06 |
208.6700 |
12,083,470.0000 |
204.0800 |
201.1400 |
216.4200 |
213.2600 |
| 2020-02-05 |
196.5450 |
15,214,516.0000 |
189.0300 |
187.8500 |
208.1500 |
204.0600 |
| 2020-02-04 |
189.4350 |
13,247,042.0000 |
189.8400 |
184.5000 |
191.6300 |
189.0300 |
| 2020-02-03 |
189.2650 |
13,967,200.0000 |
188.6200 |
186.5600 |
195.3100 |
189.9100 |
| 2020-02-02 |
186.2100 |
20,290,011.0000 |
183.7400 |
179.2800 |
193.5000 |
188.6800 |
| 2020-02-01 |
181.8100 |
10,584,583.0000 |
179.9200 |
178.9100 |
184.1500 |
183.7000 |
| 2020-01-31 |
182.1850 |
13,502,237.0000 |
184.4500 |
175.1300 |
185.9400 |
179.9200 |
| 2020-01-30 |
179.0700 |
16,399,409.0000 |
173.7500 |
171.0000 |
186.8700 |
184.3900 |
| 2020-01-29 |
174.9000 |
11,607,758.0000 |
175.8300 |
173.3700 |
178.6600 |
173.9700 |
| 2020-01-28 |
172.8350 |
13,616,642.0000 |
169.8900 |
169.8500 |
176.3400 |
175.7800 |
| 2020-01-27 |
168.7500 |
15,362,117.0000 |
167.6100 |
165.0700 |
171.8900 |
169.8900 |
| 2020-01-26 |
163.8800 |
10,176,209.0000 |
160.1500 |
159.2100 |
167.9800 |
167.6100 |
| 2020-01-25 |
161.2650 |
8,409,211.0000 |
162.3700 |
157.5300 |
162.3700 |
160.1600 |
| 2020-01-24 |
162.5050 |
13,218,162.0000 |
162.6400 |
155.0800 |
164.3600 |
162.3700 |
| 2020-01-23 |
165.2650 |
14,295,486.0000 |
167.9000 |
159.1900 |
168.2600 |
162.6300 |
| 2020-01-22 |
168.6400 |
9,588,318.0000 |
169.3800 |
166.1800 |
171.2700 |
167.9000 |
| 2020-01-21 |
168.0000 |
11,086,463.0000 |
166.6200 |
164.6000 |
169.9900 |
169.3800 |
| 2020-01-20 |
166.7650 |
8,951,442.0000 |
166.9100 |
161.3500 |
169.2900 |
166.6200 |
| 2020-01-19 |
170.5900 |
13,244,002.0000 |
174.2700 |
161.5200 |
178.1200 |
166.9100 |
| 2020-01-18 |
172.1900 |
15,650,973.0000 |
170.1100 |
164.9200 |
179.6200 |
174.2700 |
| 2020-01-17 |
167.2250 |
17,917,381.0000 |
164.3400 |
162.1100 |
174.4400 |
170.1100 |
| 2020-01-16 |
165.3150 |
10,152,221.0000 |
166.2900 |
158.6200 |
167.5700 |
164.3400 |
| 2020-01-15 |
165.8350 |
14,720,520.0000 |
165.3800 |
159.1900 |
171.8400 |
166.2900 |
| 2020-01-14 |
154.4700 |
18,389,543.0000 |
143.4600 |
143.4500 |
171.2900 |
165.4800 |
| 2020-01-13 |
144.8850 |
2,524,220.0000 |
146.3100 |
142.3600 |
146.9100 |
143.4600 |
| 2020-01-12 |
144.3350 |
4,668,309.0000 |
142.3600 |
141.8800 |
146.3100 |
146.3100 |
| 2020-01-11 |
143.6300 |
7,543,829.0000 |
144.8500 |
142.0800 |
147.9400 |
142.4100 |
| 2020-01-10 |
141.2850 |
12,190,550.0000 |
137.7200 |
135.4400 |
145.1700 |
144.8500 |
| 2020-01-09 |
139.1700 |
9,811,561.0000 |
140.6200 |
135.5200 |
141.3500 |
137.7200 |
| 2020-01-08 |
141.7000 |
16,628,084.0000 |
142.7800 |
137.2700 |
147.7200 |
140.6200 |
| 2020-01-07 |
143.3900 |
12,340,897.0000 |
144.0000 |
138.7000 |
145.2300 |
142.7800 |
| 2020-01-06 |
139.6600 |
11,542,231.0000 |
135.3300 |
134.9100 |
144.2700 |
143.9900 |
| 2020-01-05 |
134.7850 |
8,085,929.0000 |
134.2200 |
134.2100 |
137.9900 |
135.3500 |
| 2020-01-04 |
134.2300 |
5,979,796.0000 |
134.2400 |
132.6400 |
136.5000 |
134.2200 |
| 2020-01-03 |
130.6350 |
12,210,849.0000 |
127.1300 |
125.8700 |
134.8300 |
134.1400 |
| 2020-01-02 |
128.8450 |
3,721,047.0000 |
130.5600 |
126.7800 |
130.7200 |
127.1300 |
| 2020-01-01 |
129.8050 |
5,222,092.0000 |
129.0500 |
128.6400 |
132.9900 |
130.5600 |
| 2019-12-31 |
130.2650 |
8,100,248.0000 |
131.4700 |
127.9900 |
133.4600 |
129.0600 |
| 2019-12-30 |
132.9400 |
9,919,143.0000 |
134.4100 |
130.1900 |
136.3500 |
131.4700 |
| 2019-12-29 |
131.2150 |
9,739,312.0000 |
128.0200 |
127.4600 |
137.9700 |
134.4100 |
| 2019-12-28 |
127.1200 |
5,753,040.0000 |
126.2200 |
125.8100 |
129.5000 |
128.0200 |
| 2019-12-27 |
125.9050 |
7,993,892.0000 |
125.5900 |
122.6900 |
126.9700 |
126.2200 |
| 2019-12-26 |
125.3200 |
7,377,611.0000 |
125.0500 |
124.3300 |
132.2500 |
125.5900 |
| 2019-12-25 |
126.3850 |
6,655,959.0000 |
127.7100 |
123.4200 |
127.8000 |
125.0600 |
| 2019-12-24 |
127.7350 |
4,471,698.0000 |
127.7800 |
126.7200 |
129.5500 |
127.6900 |
| 2019-12-23 |
129.9150 |
9,454,730.0000 |
132.0500 |
126.1600 |
134.9800 |
127.7800 |
| 2019-12-22 |
129.5250 |
6,857,212.0000 |
127.0000 |
126.7800 |
132.9700 |
132.0500 |
| 2019-12-21 |
127.5850 |
3,323,531.0000 |
128.1700 |
126.5200 |
128.3200 |
127.0000 |
| 2019-12-20 |
128.1100 |
5,184,998.0000 |
128.0600 |
126.0100 |
129.2800 |
128.1600 |
| 2019-12-19 |
130.3750 |
8,494,048.0000 |
132.6900 |
125.7600 |
133.8100 |
128.0600 |