Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-11-22 |
155.0350 |
11,350,291.0000 |
160.4900 |
138.0600 |
163.5200 |
149.5800 |
| 2019-11-21 |
168.0050 |
8,266,053.0000 |
175.2000 |
157.3700 |
175.9700 |
160.8100 |
| 2019-11-20 |
175.7200 |
5,597,790.0000 |
176.3000 |
173.8500 |
178.0000 |
175.1400 |
| 2019-11-19 |
177.3450 |
6,481,555.0000 |
178.7400 |
173.4000 |
178.9200 |
175.9500 |
| 2019-11-18 |
181.4900 |
6,664,568.0000 |
184.6400 |
175.3900 |
184.7000 |
178.3400 |
| 2019-11-17 |
183.7750 |
4,813,625.0000 |
183.3200 |
180.9000 |
186.3500 |
184.2300 |
| 2019-11-16 |
181.6150 |
4,005,959.0000 |
180.3200 |
180.0600 |
184.0000 |
182.9100 |
| 2019-11-15 |
183.1250 |
7,689,219.0000 |
185.8500 |
178.7800 |
187.2600 |
180.4000 |
| 2019-11-14 |
187.6300 |
6,008,906.0000 |
189.3600 |
184.0900 |
189.4500 |
185.9000 |
| 2019-11-13 |
188.6150 |
5,185,258.0000 |
188.1200 |
185.8000 |
191.0800 |
189.1100 |
| 2019-11-12 |
186.8250 |
6,053,165.0000 |
185.5000 |
183.8800 |
188.7100 |
188.1500 |
| 2019-11-11 |
187.6550 |
6,280,295.0000 |
189.8300 |
185.0000 |
191.0800 |
185.4800 |
| 2019-11-10 |
187.4050 |
5,800,411.0000 |
184.9800 |
183.8900 |
192.7800 |
189.8300 |
| 2019-11-09 |
184.7600 |
4,361,736.0000 |
184.5600 |
183.2400 |
186.2900 |
184.9600 |
| 2019-11-08 |
186.2800 |
2,713,825.0000 |
188.0000 |
183.0600 |
188.0000 |
184.5600 |
| 2019-11-07 |
189.5250 |
3,362,412.0000 |
192.0200 |
185.7800 |
192.4800 |
187.0300 |
| 2019-11-06 |
190.6200 |
6,897,265.0000 |
189.2200 |
188.0600 |
194.7100 |
192.0200 |
| 2019-11-05 |
187.5700 |
7,650,590.0000 |
185.9200 |
180.0000 |
192.7600 |
189.2200 |
| 2019-11-04 |
184.2100 |
7,680,229.0000 |
182.5000 |
178.5100 |
189.0000 |
185.9200 |
| 2019-11-03 |
182.7900 |
5,782,038.0000 |
183.0800 |
179.8600 |
188.0000 |
182.5000 |
| 2019-11-02 |
183.0100 |
4,433,681.0000 |
182.9400 |
182.1700 |
186.0000 |
183.0800 |
| 2019-11-01 |
182.7900 |
6,432,836.0000 |
182.6400 |
179.0000 |
190.0000 |
182.9400 |
| 2019-10-31 |
183.2950 |
7,142,884.0000 |
183.9300 |
178.6200 |
188.8000 |
182.6600 |
| 2019-10-30 |
187.7700 |
8,027,982.0000 |
191.6100 |
180.9800 |
194.2000 |
183.9300 |