Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-12-18 |
127.3200 |
17,878,260.0000 |
121.9500 |
116.5300 |
134.3900 |
132.6900 |
| 2019-12-17 |
127.3400 |
12,014,389.0000 |
132.7300 |
118.7000 |
132.9400 |
121.9500 |
| 2019-12-16 |
137.5750 |
9,455,552.0000 |
142.4500 |
128.5600 |
142.6700 |
132.7000 |
| 2019-12-15 |
142.1200 |
3,898,032.0000 |
141.8000 |
140.0100 |
143.9900 |
142.4400 |
| 2019-12-14 |
143.2900 |
3,589,311.0000 |
144.7800 |
141.2800 |
145.0300 |
141.8000 |
| 2019-12-13 |
144.8050 |
4,212,688.0000 |
144.8500 |
143.1200 |
145.2700 |
144.7600 |
| 2019-12-12 |
144.1200 |
5,240,131.0000 |
143.3900 |
139.3700 |
145.8000 |
144.8500 |
| 2019-12-11 |
144.4600 |
3,037,289.0000 |
145.5300 |
141.9000 |
146.3100 |
143.3900 |
| 2019-12-10 |
146.4600 |
3,411,611.0000 |
147.3900 |
143.9700 |
148.4900 |
145.5300 |
| 2019-12-09 |
148.8050 |
4,684,697.0000 |
150.2200 |
146.6900 |
150.9900 |
147.3900 |
| 2019-12-08 |
148.6850 |
4,148,889.0000 |
147.1300 |
146.1900 |
151.5000 |
150.2400 |
| 2019-12-07 |
147.7850 |
3,153,912.0000 |
148.4400 |
146.8400 |
149.3200 |
147.1300 |
| 2019-12-06 |
148.2650 |
3,748,465.0000 |
148.0700 |
143.5500 |
149.2900 |
148.4600 |
| 2019-12-05 |
146.7200 |
5,033,099.0000 |
145.3700 |
143.8900 |
148.8100 |
148.0700 |
| 2019-12-04 |
146.2450 |
7,066,273.0000 |
147.1400 |
143.2300 |
151.7000 |
145.3500 |
| 2019-12-03 |
147.8800 |
3,565,387.0000 |
148.6200 |
145.8600 |
149.7900 |
147.1400 |
| 2019-12-02 |
149.6850 |
4,557,534.0000 |
150.7300 |
146.9000 |
151.4500 |
148.6400 |
| 2019-12-01 |
151.1000 |
6,196,167.0000 |
151.4700 |
145.9700 |
152.3100 |
150.7300 |
| 2019-11-30 |
152.9600 |
5,655,624.0000 |
154.4000 |
149.7500 |
155.1500 |
151.5200 |
| 2019-11-29 |
152.4800 |
8,058,998.0000 |
150.6300 |
150.1500 |
157.0300 |
154.3300 |
| 2019-11-28 |
151.7050 |
6,425,678.0000 |
152.6600 |
149.0400 |
154.5400 |
150.7500 |
| 2019-11-27 |
149.8900 |
11,839,291.0000 |
147.0800 |
140.8100 |
155.4600 |
152.7000 |
| 2019-11-26 |
146.3650 |
7,617,003.0000 |
145.6400 |
143.5100 |
149.7700 |
147.0900 |
| 2019-11-25 |
142.7450 |
11,289,933.0000 |
139.9300 |
131.3000 |
151.4200 |
145.5600 |
| 2019-11-24 |
145.7200 |
4,275,380.0000 |
151.4400 |
138.5300 |
152.5500 |
140.0000 |
| 2019-11-23 |
150.6950 |
5,635,220.0000 |
149.9500 |
146.0100 |
154.0600 |
151.4400 |