Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-05-06 |
167.9700 |
2,703,057.0000 |
162.9400 |
159.2500 |
177.8400 |
173.0000 |
| 2019-05-05 |
163.2400 |
951,870.0000 |
163.5400 |
159.4500 |
165.2000 |
162.9400 |
| 2019-05-04 |
165.8050 |
2,100,813.0000 |
168.0700 |
160.1300 |
171.1200 |
163.5400 |
| 2019-05-03 |
164.9750 |
1,677,502.0000 |
161.8800 |
161.0700 |
170.6900 |
168.0700 |
| 2019-05-02 |
161.1550 |
474,465.0000 |
160.4300 |
158.6900 |
163.3700 |
161.8800 |
| 2019-05-01 |
161.1100 |
438,090.0000 |
161.7900 |
158.5800 |
163.6700 |
160.4300 |
| 2019-04-30 |
158.4850 |
556,412.0000 |
155.1800 |
155.1800 |
162.7300 |
161.7900 |
| 2019-04-29 |
156.7450 |
475,876.0000 |
158.3100 |
152.2900 |
158.9500 |
155.1800 |
| 2019-04-28 |
158.7500 |
393,553.0000 |
159.1900 |
157.3600 |
160.1500 |
158.3100 |
| 2019-04-27 |
158.5000 |
1,340,766.0000 |
157.8100 |
156.4000 |
162.3000 |
159.1900 |
| 2019-04-26 |
156.2750 |
6,849,267.0000 |
154.7400 |
151.5100 |
161.9700 |
157.8100 |
| 2019-04-25 |
159.7450 |
4,988,254.0000 |
164.7500 |
150.8800 |
165.4100 |
154.7400 |
| 2019-04-24 |
167.0400 |
4,422,893.0000 |
169.3300 |
158.7500 |
169.7400 |
164.7500 |
| 2019-04-23 |
169.8850 |
3,431,160.0000 |
170.4400 |
168.2200 |
175.6200 |
169.3300 |
| 2019-04-22 |
169.6100 |
2,422,905.0000 |
168.7800 |
167.0000 |
172.0000 |
170.4400 |
| 2019-04-21 |
170.9050 |
2,283,786.0000 |
173.0300 |
165.0300 |
173.3800 |
168.7800 |
| 2019-04-20 |
172.8400 |
1,458,539.0000 |
172.6500 |
170.0600 |
176.5000 |
173.0300 |
| 2019-04-19 |
172.8850 |
1,690,240.0000 |
173.1200 |
168.8500 |
173.4400 |
172.6500 |
| 2019-04-18 |
169.4900 |
2,476,852.0000 |
165.8600 |
165.3600 |
175.0000 |
173.1200 |
| 2019-04-17 |
165.7200 |
1,355,360.0000 |
165.5800 |
164.0300 |
167.0000 |
165.8600 |
| 2019-04-16 |
162.7850 |
1,797,782.0000 |
159.9900 |
159.4700 |
166.5000 |
165.5800 |
| 2019-04-15 |
163.5650 |
8,157,945.0000 |
167.1400 |
155.8700 |
168.7000 |
159.9900 |
| 2019-04-14 |
165.0700 |
8,802,649.0000 |
163.0500 |
161.2300 |
168.0800 |
167.0900 |
| 2019-04-13 |
163.1250 |
13,035,841.0000 |
163.2000 |
161.0100 |
165.2700 |
163.0500 |
| 2019-04-12 |
163.6150 |
32,842,140.0000 |
164.0300 |
158.1800 |
166.2400 |
163.2000 |