Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-06-25 |
314.8850 |
2,266,603.0000 |
311.4400 |
307.4900 |
318.6600 |
318.3300 |
| 2019-06-24 |
310.2200 |
3,365,414.0000 |
308.4500 |
297.2700 |
314.5600 |
311.9900 |
| 2019-06-23 |
310.0900 |
3,568,390.0000 |
311.1500 |
306.0000 |
321.9000 |
309.0300 |
| 2019-06-22 |
302.7950 |
3,617,197.0000 |
294.4400 |
292.3700 |
316.4900 |
311.1500 |
| 2019-06-21 |
283.0800 |
2,572,058.0000 |
271.7200 |
271.6300 |
295.3100 |
294.4400 |
| 2019-06-20 |
269.8300 |
1,774,911.0000 |
267.9400 |
265.0900 |
274.0000 |
271.7200 |
| 2019-06-19 |
266.2250 |
1,961,674.0000 |
264.5100 |
263.5200 |
269.6700 |
267.9400 |
| 2019-06-18 |
268.6750 |
2,570,204.0000 |
272.8400 |
262.0000 |
273.5000 |
264.5100 |
| 2019-06-17 |
270.2150 |
2,810,959.0000 |
267.5900 |
266.6500 |
274.1000 |
272.8400 |
| 2019-06-16 |
267.0450 |
2,599,320.0000 |
266.5000 |
261.9200 |
276.5200 |
267.5900 |
| 2019-06-15 |
264.5600 |
2,263,184.0000 |
262.6200 |
260.2100 |
271.6800 |
266.5000 |
| 2019-06-14 |
258.2850 |
2,351,563.0000 |
253.9500 |
251.3300 |
263.9700 |
262.6200 |
| 2019-06-13 |
257.7650 |
3,019,237.0000 |
261.5800 |
252.7900 |
263.0100 |
253.9500 |
| 2019-06-12 |
252.7400 |
3,097,686.0000 |
243.9000 |
242.3300 |
261.6400 |
261.5800 |
| 2019-06-11 |
245.2150 |
2,731,693.0000 |
246.5300 |
237.0000 |
247.7800 |
243.9000 |
| 2019-06-10 |
238.9150 |
3,029,526.0000 |
231.3000 |
226.6400 |
246.8300 |
246.5300 |
| 2019-06-09 |
237.7300 |
2,752,719.0000 |
244.1600 |
226.6000 |
244.1600 |
231.3000 |
| 2019-06-08 |
246.8900 |
2,432,519.0000 |
249.6200 |
241.0700 |
250.8600 |
244.1600 |
| 2019-06-07 |
248.9100 |
2,325,977.0000 |
248.2000 |
244.4600 |
253.3200 |
249.6200 |
| 2019-06-06 |
247.2000 |
3,018,095.0000 |
246.2000 |
234.1100 |
250.5400 |
248.2000 |
| 2019-06-05 |
243.7600 |
4,190,890.0000 |
241.3200 |
238.0600 |
248.4600 |
246.2000 |
| 2019-06-04 |
245.8300 |
5,006,826.0000 |
250.3400 |
234.5700 |
251.8600 |
241.3200 |
| 2019-06-03 |
259.8850 |
3,767,634.0000 |
269.4300 |
247.8500 |
269.9700 |
250.3400 |
| 2019-06-02 |
266.9700 |
3,287,505.0000 |
264.5100 |
263.0900 |
273.4600 |
269.4300 |
| 2019-06-01 |
265.9800 |
3,898,769.0000 |
267.4500 |
260.7400 |
274.6300 |
264.5100 |