Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-29 |
186.7200 |
8,170,462.0000 |
181.8300 |
181.8300 |
196.0000 |
191.6100 |
| 2019-10-28 |
183.7650 |
9,344,696.0000 |
185.7200 |
180.8000 |
194.0000 |
181.8100 |
| 2019-10-27 |
182.6900 |
8,685,002.0000 |
179.6600 |
177.2100 |
189.7700 |
185.7200 |
| 2019-10-26 |
180.6750 |
13,707,593.0000 |
181.6900 |
175.1200 |
200.0000 |
179.6600 |
| 2019-10-25 |
171.1550 |
10,601,390.0000 |
160.6200 |
160.5100 |
187.9300 |
181.6900 |
| 2019-10-24 |
161.3750 |
6,824,850.0000 |
162.1300 |
158.3300 |
164.0400 |
160.6200 |
| 2019-10-23 |
166.8500 |
10,164,368.0000 |
171.5700 |
152.7700 |
172.1600 |
162.1300 |
| 2019-10-22 |
173.0900 |
6,181,209.0000 |
174.6100 |
171.0800 |
175.4500 |
171.5700 |
| 2019-10-21 |
174.9100 |
6,027,872.0000 |
175.2100 |
172.2600 |
178.2700 |
174.6100 |
| 2019-10-20 |
173.6400 |
6,471,454.0000 |
172.0000 |
169.9400 |
176.9900 |
175.2800 |
| 2019-10-19 |
172.5000 |
6,477,587.0000 |
173.0000 |
170.5800 |
175.4400 |
172.0000 |
| 2019-10-18 |
175.1100 |
6,495,418.0000 |
177.2200 |
168.9800 |
177.8000 |
173.0000 |
| 2019-10-17 |
176.2900 |
6,357,074.0000 |
175.3600 |
173.2000 |
179.2800 |
177.2200 |
| 2019-10-16 |
178.0300 |
6,745,945.0000 |
180.7000 |
172.9000 |
181.7900 |
175.3600 |
| 2019-10-15 |
183.7250 |
7,393,532.0000 |
186.7500 |
178.5100 |
188.8000 |
180.7000 |
| 2019-10-14 |
184.1350 |
6,512,559.0000 |
181.5200 |
181.1000 |
187.7500 |
186.7500 |
| 2019-10-13 |
181.0350 |
5,999,385.0000 |
180.5500 |
179.4600 |
185.0000 |
181.5200 |
| 2019-10-12 |
180.8200 |
5,941,547.0000 |
181.0900 |
178.6500 |
186.0000 |
180.5500 |
| 2019-10-11 |
186.1200 |
8,211,790.0000 |
191.1500 |
180.0100 |
198.6400 |
181.0900 |
| 2019-10-10 |
192.5250 |
7,516,264.0000 |
193.9000 |
187.7900 |
196.3600 |
191.1500 |
| 2019-10-09 |
187.4500 |
9,060,555.0000 |
181.0000 |
179.5500 |
200.0000 |
193.9000 |
| 2019-10-08 |
180.4900 |
7,868,879.0000 |
179.9800 |
177.9400 |
185.0000 |
181.0000 |
| 2019-10-07 |
175.2800 |
9,415,155.0000 |
170.5800 |
169.0200 |
183.4000 |
179.9800 |
| 2019-10-06 |
173.5350 |
6,828,048.0000 |
176.4900 |
168.1400 |
177.4200 |
170.5800 |
| 2019-10-05 |
176.2750 |
5,912,088.0000 |
176.1100 |
172.5500 |
177.3200 |
176.4400 |
| 2019-10-04 |
175.7850 |
6,545,313.0000 |
175.4600 |
171.6100 |
179.1600 |
176.1100 |