Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-05-31 |
261.1150 |
4,009,800.0000 |
254.7800 |
246.3000 |
267.9000 |
267.4500 |
| 2019-05-30 |
261.7900 |
4,415,006.0000 |
268.8000 |
238.2600 |
289.3100 |
254.7800 |
| 2019-05-29 |
271.1550 |
1,965,694.0000 |
273.5100 |
258.3900 |
273.6100 |
268.8000 |
| 2019-05-28 |
274.9300 |
42,028.0000 |
276.3500 |
267.5600 |
277.9800 |
273.5100 |
| 2019-05-27 |
273.5600 |
1,305,959.0000 |
270.7700 |
263.5000 |
280.0000 |
276.3500 |
| 2019-05-26 |
262.6350 |
264,210.0000 |
254.5000 |
245.0000 |
275.5000 |
270.7700 |
| 2019-05-25 |
251.7650 |
79,692.0000 |
249.0300 |
249.0000 |
261.0000 |
254.5000 |
| 2019-05-24 |
248.5150 |
19,282.0000 |
248.0000 |
242.0000 |
259.3500 |
249.0300 |
| 2019-05-23 |
246.5050 |
1,766,552.0000 |
245.0100 |
231.0900 |
252.0000 |
248.0000 |
| 2019-05-22 |
250.0950 |
4,984,563.0000 |
255.1800 |
240.9000 |
265.0000 |
245.0100 |
| 2019-05-21 |
253.2250 |
3,262,980.0000 |
251.2700 |
247.3000 |
263.6900 |
255.1800 |
| 2019-05-20 |
256.1400 |
3,934,019.0000 |
261.0100 |
238.2700 |
261.2600 |
251.2700 |
| 2019-05-19 |
247.9000 |
4,954,151.0000 |
234.7900 |
234.1000 |
265.5000 |
261.0100 |
| 2019-05-18 |
240.3850 |
7,265,702.0000 |
246.0000 |
230.1300 |
250.6700 |
234.7700 |
| 2019-05-17 |
255.7050 |
121,686.0000 |
265.4100 |
223.9700 |
268.0000 |
246.0000 |
| 2019-05-16 |
257.7050 |
114,595.0000 |
250.0000 |
245.0000 |
280.9900 |
265.4100 |
| 2019-05-15 |
235.2600 |
269,015.0000 |
220.5200 |
216.5100 |
262.9300 |
250.0000 |
| 2019-05-14 |
208.2600 |
217,680.0000 |
196.0000 |
194.6700 |
220.5200 |
220.5200 |
| 2019-05-13 |
191.2400 |
365,857.0000 |
186.4800 |
183.1000 |
207.0000 |
196.0000 |
| 2019-05-12 |
188.4200 |
882,425.0000 |
190.3600 |
176.0000 |
206.3900 |
186.4800 |
| 2019-05-11 |
181.6500 |
6,085,531.0000 |
172.9400 |
172.9400 |
204.2100 |
190.3600 |
| 2019-05-10 |
171.8300 |
2,900,703.0000 |
170.7200 |
168.6800 |
176.4700 |
172.9400 |
| 2019-05-09 |
170.7950 |
1,557,438.0000 |
170.8700 |
166.8400 |
173.6700 |
170.7200 |
| 2019-05-08 |
169.9500 |
2,324,926.0000 |
169.0300 |
164.8800 |
173.0100 |
170.8700 |
| 2019-05-07 |
171.0150 |
4,146,006.0000 |
173.0000 |
168.3400 |
182.5700 |
169.0300 |