Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-03 |
178.0350 |
7,198,558.0000 |
180.6100 |
170.7800 |
180.9200 |
175.4600 |
| 2019-10-02 |
178.3850 |
6,002,442.0000 |
176.1600 |
174.2000 |
182.8300 |
180.6100 |
| 2019-10-01 |
178.6150 |
9,677,678.0000 |
181.0700 |
173.5100 |
186.0000 |
176.1600 |
| 2019-09-30 |
175.3900 |
9,258,103.0000 |
169.7100 |
165.9800 |
181.3900 |
181.0700 |
| 2019-09-29 |
171.7600 |
7,884,245.0000 |
173.8100 |
165.0000 |
174.6800 |
169.7100 |
| 2019-09-28 |
174.0900 |
7,844,859.0000 |
174.3700 |
168.5600 |
175.5800 |
173.8100 |
| 2019-09-27 |
170.2050 |
10,198,408.0000 |
166.0400 |
161.3800 |
177.2500 |
174.3700 |
| 2019-09-26 |
168.0800 |
8,134,837.0000 |
170.1200 |
152.9900 |
171.1000 |
166.0400 |
| 2019-09-25 |
168.3100 |
13,431,830.0000 |
166.4800 |
162.4300 |
175.1400 |
170.1400 |
| 2019-09-24 |
183.9400 |
14,357,311.0000 |
201.4000 |
147.4300 |
203.6800 |
166.4800 |
| 2019-09-23 |
206.5400 |
6,464,989.0000 |
211.6800 |
199.4000 |
211.8200 |
201.4000 |
| 2019-09-22 |
213.5600 |
6,628,616.0000 |
215.4400 |
206.6800 |
216.0300 |
211.6800 |
| 2019-09-21 |
217.0250 |
5,676,849.0000 |
218.6100 |
214.0000 |
221.6600 |
215.4400 |
| 2019-09-20 |
219.5650 |
5,371,004.0000 |
220.5200 |
213.2300 |
222.1500 |
218.6100 |
| 2019-09-19 |
215.4900 |
9,347,341.0000 |
210.4600 |
202.9900 |
225.1600 |
220.5200 |
| 2019-09-18 |
209.2100 |
8,762,674.0000 |
207.9900 |
207.9800 |
218.0200 |
210.4300 |
| 2019-09-17 |
202.6950 |
9,340,383.0000 |
197.4000 |
195.9100 |
215.4300 |
207.9900 |
| 2019-09-16 |
193.2250 |
8,595,028.0000 |
189.0500 |
188.9000 |
199.9000 |
197.4000 |
| 2019-09-15 |
188.6100 |
6,199,317.0000 |
188.1700 |
186.0200 |
190.9100 |
189.0500 |
| 2019-09-14 |
184.5650 |
5,961,097.0000 |
180.9600 |
180.0600 |
189.1100 |
188.1700 |
| 2019-09-13 |
180.9250 |
7,159,713.0000 |
180.8900 |
178.0600 |
181.8800 |
180.9600 |
| 2019-09-12 |
179.7750 |
5,439,523.0000 |
178.6200 |
177.1100 |
182.5400 |
180.9300 |
| 2019-09-11 |
179.4400 |
5,888,942.0000 |
180.2600 |
175.0900 |
182.9000 |
178.6200 |
| 2019-09-10 |
180.6150 |
5,390,467.0000 |
180.9700 |
177.6100 |
184.7000 |
180.2600 |
| 2019-09-09 |
181.3350 |
6,259,542.0000 |
181.7000 |
176.6800 |
186.3700 |
180.9700 |
| 2019-09-08 |
179.7000 |
5,693,934.0000 |
177.7400 |
177.1500 |
184.5100 |
181.6600 |
| 2019-09-07 |
173.5450 |
5,888,422.0000 |
169.3500 |
169.0000 |
181.1500 |
177.7400 |
| 2019-09-06 |
171.7150 |
13,147,539.0000 |
174.0600 |
166.0000 |
178.1900 |
169.3700 |
| 2019-09-05 |
174.4200 |
9,075,069.0000 |
174.7800 |
170.2200 |
175.9700 |
174.0600 |
| 2019-09-04 |
176.8250 |
11,878,151.0000 |
178.8700 |
173.3100 |
180.2300 |
174.7800 |
| 2019-09-03 |
178.6850 |
13,033,336.0000 |
178.4800 |
175.3200 |
182.9900 |
178.8900 |
| 2019-09-02 |
174.9900 |
13,022,144.0000 |
171.5000 |
170.2000 |
181.5400 |
178.4800 |
| 2019-09-01 |
171.6250 |
9,413,380.0000 |
171.7500 |
168.4700 |
173.7800 |
171.5000 |
| 2019-08-31 |
170.1450 |
10,366,661.0000 |
168.5400 |
166.1700 |
174.9500 |
171.7500 |
| 2019-08-30 |
168.7950 |
10,388,849.0000 |
169.0500 |
165.7500 |
170.7700 |
168.5400 |
| 2019-08-29 |
171.0150 |
12,645,333.0000 |
173.0600 |
162.8700 |
174.2000 |
168.9700 |
| 2019-08-28 |
179.7400 |
12,693,427.0000 |
186.4200 |
165.4300 |
188.4300 |
173.0600 |
| 2019-08-27 |
187.3550 |
7,095,795.0000 |
188.2800 |
184.8100 |
189.7600 |
186.4300 |
| 2019-08-26 |
185.8400 |
11,706,502.0000 |
183.4000 |
182.8100 |
193.3100 |
188.2800 |
| 2019-08-25 |
186.4250 |
7,955,206.0000 |
189.4500 |
181.5400 |
192.3900 |
183.4000 |
| 2019-08-24 |
191.9600 |
7,480,439.0000 |
194.4700 |
184.0700 |
194.6500 |
189.4500 |
| 2019-08-23 |
192.4750 |
8,439,240.0000 |
190.4800 |
188.2200 |
196.4500 |
194.4700 |
| 2019-08-22 |
189.1050 |
10,031,524.0000 |
187.7300 |
183.3600 |
195.0900 |
190.4800 |
| 2019-08-21 |
192.1700 |
12,322,093.0000 |
196.7000 |
181.0900 |
197.3500 |
187.6400 |
| 2019-08-20 |
199.3500 |
7,584,970.0000 |
202.0000 |
194.4100 |
202.8200 |
196.7000 |
| 2019-08-19 |
198.3650 |
10,241,792.0000 |
194.7300 |
193.2800 |
203.5400 |
202.0000 |
| 2019-08-18 |
190.1900 |
8,424,259.0000 |
185.6500 |
183.5600 |
198.0000 |
194.7300 |
| 2019-08-17 |
185.3400 |
6,066,166.0000 |
185.0300 |
182.5800 |
187.3300 |
185.6500 |
| 2019-08-16 |
186.5950 |
12,976,121.0000 |
188.2000 |
179.5900 |
188.4500 |
184.9900 |
| 2019-08-15 |
187.8550 |
11,956,296.0000 |
187.5000 |
175.0000 |
190.4700 |
188.2100 |