Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |