Market [unlinked] / [unlinked]
Identifier on Bibox: 4ETH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-04-11 |
170.5450 |
54,877,513.0000 |
177.0600 |
158.7900 |
177.3800 |
164.0300 |
| 2019-04-10 |
175.8500 |
39,345,892.0000 |
174.6400 |
170.3000 |
183.3600 |
177.0600 |
| 2019-04-09 |
176.9950 |
37,184,741.0000 |
179.3500 |
171.9600 |
179.3500 |
174.6400 |
| 2019-04-08 |
176.7650 |
44,053,235.0000 |
174.1800 |
171.1800 |
185.6800 |
179.3500 |
| 2019-04-07 |
169.8400 |
32,705,230.0000 |
165.5000 |
164.0400 |
175.3800 |
174.1800 |
| 2019-04-06 |
165.1700 |
14,182,492.0000 |
164.8400 |
159.7900 |
172.7500 |
165.5000 |
| 2019-04-05 |
161.0950 |
22,476,119.0000 |
157.3500 |
156.1600 |
167.5700 |
164.8400 |
| 2019-04-04 |
158.5450 |
30,990,811.0000 |
159.7400 |
152.8500 |
163.8100 |
157.3500 |
| 2019-04-03 |
161.5200 |
15,090,470.0000 |
163.3000 |
150.1300 |
177.5300 |
159.7400 |
| 2019-04-02 |
152.2850 |
7,669,807.0000 |
141.2500 |
141.0500 |
165.5300 |
163.3200 |
| 2019-04-01 |
141.3300 |
10,304,770.0000 |
141.4100 |
139.6000 |
143.0300 |
141.2500 |
| 2019-03-31 |
141.9300 |
8,123,552.0000 |
142.4500 |
140.4400 |
142.5100 |
141.4100 |
| 2019-03-30 |
142.8350 |
11,551,881.0000 |
143.2200 |
140.1400 |
145.8800 |
142.4500 |
| 2019-03-29 |
140.5350 |
6,286,076.0000 |
137.8800 |
137.6500 |
143.7600 |
143.1900 |
| 2019-03-28 |
138.6600 |
3,106,899.0000 |
139.4400 |
137.3200 |
139.4800 |
137.8800 |
| 2019-03-27 |
136.8000 |
6,964,915.0000 |
134.1600 |
133.8400 |
140.1200 |
139.4400 |
| 2019-03-26 |
134.0550 |
7,293,552.0000 |
133.9500 |
132.3000 |
134.7400 |
134.1600 |
| 2019-03-25 |
135.0350 |
7,455,982.0000 |
136.1200 |
131.6800 |
136.8100 |
133.9500 |
| 2019-03-24 |
136.6900 |
5,832,132.0000 |
137.2800 |
135.0600 |
137.2800 |
136.1000 |
| 2019-03-23 |
136.7200 |
5,321,180.0000 |
136.1600 |
135.6300 |
138.9600 |
137.2800 |
| 2019-03-22 |
135.5000 |
5,935,510.0000 |
134.8400 |
134.2900 |
137.1700 |
136.1600 |
| 2019-03-21 |
136.9400 |
17,601,982.0000 |
139.0400 |
131.6100 |
139.5400 |
134.8400 |
| 2019-03-20 |
138.7900 |
16,094,005.0000 |
138.5500 |
136.2400 |
139.5600 |
139.0300 |
| 2019-03-19 |
138.0650 |
9,353,407.0000 |
137.5800 |
137.0000 |
139.3400 |
138.5500 |
| 2019-03-18 |
138.1250 |
5,515,105.0000 |
138.6800 |
136.1400 |
141.9300 |
137.5700 |