Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-14 |
198.7000 |
13,350,747.0000 |
210.0500 |
183.2400 |
210.4900 |
187.3500 |
| 2019-08-13 |
210.8300 |
6,639,372.0000 |
211.6100 |
204.6500 |
211.8000 |
210.0500 |
| 2019-08-12 |
214.0950 |
4,273,892.0000 |
216.5800 |
210.0000 |
216.6500 |
211.6100 |
| 2019-08-11 |
211.4650 |
5,321,859.0000 |
206.3500 |
206.3500 |
216.8100 |
216.5800 |
| 2019-08-10 |
208.6350 |
5,971,488.0000 |
210.9200 |
202.4100 |
215.3900 |
206.3500 |
| 2019-08-09 |
216.1850 |
6,407,411.0000 |
221.4900 |
207.6100 |
222.3200 |
210.8800 |
| 2019-08-08 |
224.2100 |
9,330,541.0000 |
226.9300 |
216.4500 |
227.5900 |
221.4900 |
| 2019-08-07 |
226.9800 |
12,131,622.0000 |
227.0300 |
221.7600 |
231.4700 |
226.9300 |
| 2019-08-06 |
230.3350 |
13,302,092.0000 |
233.6400 |
223.8600 |
239.4200 |
227.0300 |
| 2019-08-05 |
228.0450 |
13,515,856.0000 |
222.4800 |
222.3100 |
236.2800 |
233.6100 |
| 2019-08-04 |
222.2750 |
6,641,172.0000 |
222.1500 |
217.6500 |
223.3500 |
222.4000 |
| 2019-08-03 |
220.0750 |
7,087,267.0000 |
218.0000 |
216.7500 |
224.7400 |
222.1500 |
| 2019-08-02 |
217.5200 |
6,966,292.0000 |
217.0400 |
215.0100 |
222.6900 |
218.0000 |
| 2019-08-01 |
217.9350 |
4,826,140.0000 |
218.8300 |
211.3100 |
219.2400 |
217.0400 |
| 2019-07-31 |
214.4150 |
2,638,172.0000 |
210.0000 |
209.5300 |
219.1500 |
218.8300 |
| 2019-07-30 |
210.3100 |
2,776,899.0000 |
210.6200 |
204.4900 |
214.3200 |
210.0000 |
| 2019-07-29 |
210.7700 |
3,508,859.0000 |
210.9200 |
206.7200 |
216.0100 |
210.6200 |
| 2019-07-28 |
209.4000 |
3,679,524.0000 |
207.8800 |
198.9500 |
213.9100 |
210.9200 |
| 2019-07-27 |
213.5100 |
3,776,552.0000 |
219.1900 |
203.0700 |
223.8800 |
207.8300 |
| 2019-07-26 |
219.4450 |
3,084,113.0000 |
219.5700 |
213.2500 |
220.4500 |
219.3200 |
| 2019-07-25 |
218.2850 |
3,707,873.0000 |
217.0000 |
215.8300 |
225.8500 |
219.5700 |
| 2019-07-24 |
214.6850 |
5,120,628.0000 |
212.3700 |
202.1100 |
218.6100 |
217.0000 |
| 2019-07-23 |
215.0050 |
4,308,647.0000 |
217.6400 |
208.2900 |
219.2900 |
212.3700 |
| 2019-07-22 |
221.8200 |
4,016,907.0000 |
226.0000 |
212.4300 |
228.4100 |
217.6400 |
| 2019-07-21 |
227.1100 |
4,045,777.0000 |
227.6900 |
217.3100 |
229.3000 |
226.5300 |
| 2019-07-20 |
224.0450 |
4,160,033.0000 |
220.4000 |
219.9700 |
235.0000 |
227.6900 |
| 2019-07-19 |
222.9200 |
5,203,649.0000 |
225.4400 |
213.5000 |
226.2800 |
220.4000 |
| 2019-07-18 |
217.9400 |
7,057,003.0000 |
210.4400 |
206.0000 |
229.0000 |
225.4400 |
| 2019-07-17 |
204.5450 |
8,005,462.0000 |
197.9200 |
192.3400 |
219.3600 |
211.1700 |
| 2019-07-16 |
213.1200 |
7,747,003.0000 |
228.3200 |
191.8800 |
234.6000 |
197.9200 |
| 2019-07-15 |
227.2800 |
8,351,444.0000 |
226.2400 |
204.0000 |
235.7700 |
228.3200 |
| 2019-07-14 |
248.6900 |
6,505,306.0000 |
271.1400 |
223.1000 |
272.1700 |
226.2400 |
| 2019-07-13 |
273.5450 |
3,863,927.0000 |
275.9500 |
262.1300 |
276.7900 |
271.1400 |
| 2019-07-12 |
272.2050 |
3,830,823.0000 |
268.4600 |
267.5200 |
278.0000 |
275.9500 |
| 2019-07-11 |
278.8200 |
4,402,571.0000 |
289.1800 |
261.8500 |
289.4500 |
268.4600 |
| 2019-07-10 |
298.1700 |
3,762,976.0000 |
307.1600 |
279.3500 |
313.5900 |
289.1800 |
| 2019-07-09 |
309.2800 |
1,582,702.0000 |
311.4000 |
303.0400 |
320.0000 |
307.1600 |
| 2019-07-08 |
307.8250 |
2,597,259.0000 |
304.2500 |
300.5800 |
313.1400 |
311.4000 |
| 2019-07-07 |
296.3950 |
3,477,995.0000 |
288.5400 |
284.5100 |
309.5800 |
304.2500 |
| 2019-07-06 |
288.1700 |
2,374,400.0000 |
287.8000 |
285.0000 |
296.3800 |
288.5400 |
| 2019-07-05 |
285.6900 |
3,501,642.0000 |
283.5800 |
281.3300 |
294.9600 |
287.8000 |
| 2019-07-04 |
292.5950 |
2,438,390.0000 |
301.6100 |
280.1200 |
303.0000 |
283.5800 |
| 2019-07-03 |
296.4900 |
3,166,057.0000 |
291.3700 |
289.7000 |
303.0000 |
301.6100 |
| 2019-07-02 |
293.1800 |
4,870,410.0000 |
294.9900 |
272.6000 |
297.6300 |
291.3700 |
| 2019-07-01 |
293.0350 |
4,429,085.0000 |
291.0800 |
279.1800 |
303.3000 |
294.9900 |
| 2019-06-30 |
304.9900 |
4,966,459.0000 |
318.9000 |
289.9100 |
323.8800 |
291.0800 |
| 2019-06-29 |
314.2650 |
2,368,596.0000 |
309.6300 |
296.2600 |
326.0000 |
318.9000 |
| 2019-06-28 |
303.3150 |
26,879.0000 |
297.0000 |
296.0600 |
313.9500 |
309.6300 |
| 2019-06-27 |
318.4050 |
1,019,460.0000 |
339.8100 |
280.4800 |
347.0000 |
297.0000 |
| 2019-06-26 |
329.0700 |
6,443,820.0000 |
318.3300 |
315.9700 |
366.7700 |
339.8100 |