Market [unlinked] / USD
Identifier on Bibox: 5ETH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
1.0000 USD |
49,691.0000 |
2,817.8500 USD |
2,817.8500 USD |
2,879.0600 USD |
2,878.9500 USD |
| 2025-12-17 |
1.0000 USD |
245,633.0000 |
2,946.2500 USD |
2,817.8400 USD |
2,997.2100 USD |
2,817.8400 USD |
| 2025-12-16 |
1.0000 USD |
42,449.0000 |
2,929.6100 USD |
2,918.1900 USD |
2,929.8900 USD |
2,918.7700 USD |
| 2025-12-15 |
1.0000 USD |
146,370.0000 |
3,095.5000 USD |
3,031.5300 USD |
3,137.5100 USD |
3,043.4100 USD |
| 2025-12-14 |
1.0000 USD |
109,823.0000 |
3,099.6200 USD |
3,085.7800 USD |
3,109.6200 USD |
3,095.5300 USD |
| 2025-12-13 |
1.0000 USD |
36,266.0000 |
3,074.3100 USD |
3,074.3100 USD |
3,090.7800 USD |
3,090.7100 USD |
| 2025-12-12 |
1.0000 USD |
95,385.0000 |
3,269.1500 USD |
3,070.0000 USD |
3,269.4700 USD |
3,074.5300 USD |
| 2025-12-11 |
1.0000 USD |
109,107.0000 |
3,326.2300 USD |
3,155.7100 USD |
3,326.5600 USD |
3,176.4900 USD |
| 2025-12-10 |
1.0000 USD |
41,311.0000 |
3,327.3500 USD |
3,324.0700 USD |
3,327.6700 USD |
3,324.0700 USD |
| 2025-12-09 |
1.0000 USD |
1,072,238.0000 |
3,096.5200 USD |
3,096.5200 USD |
3,327.8800 USD |
3,327.5900 USD |
| 2025-12-08 |
1.0000 USD |
95,931.0000 |
3,041.9200 USD |
3,041.9200 USD |
3,156.6900 USD |
3,123.7000 USD |
| 2025-12-07 |
1.0000 USD |
853,128.0000 |
3,034.1300 USD |
3,029.6300 USD |
3,054.5700 USD |
3,035.8900 USD |
| 2025-12-06 |
1.0000 USD |
1,821,103.0000 |
3,023.2100 USD |
3,014.1200 USD |
3,184.2300 USD |
3,037.8500 USD |
| 2025-12-05 |
1.0000 USD |
615,415.0000 |
3,152.0400 USD |
3,142.6200 USD |
3,204.7400 USD |
3,143.2400 USD |
| 2025-12-04 |
1.0000 USD |
2,245,400.0000 |
3,197.8400 USD |
3,123.2300 USD |
3,240.3300 USD |
3,208.3800 USD |
| 2025-12-03 |
1.0000 USD |
3,181,357.0000 |
2,998.7900 USD |
2,824.1600 USD |
3,186.4700 USD |
3,186.4700 USD |
| 2025-12-02 |
1.0000 USD |
651,949.0000 |
2,990.5000 USD |
2,802.1500 USD |
2,990.7900 USD |
2,830.1700 USD |
| 2025-12-01 |
1.0000 USD |
2,580,144.0000 |
3,018.5800 USD |
2,720.0100 USD |
3,028.4300 USD |
2,737.3600 USD |
| 2025-11-30 |
1.0000 USD |
155,876.0000 |
3,009.9600 USD |
3,004.0000 USD |
3,033.6100 USD |
3,018.5700 USD |
| 2025-11-29 |
1.0000 USD |
118,108.0000 |
3,047.7300 USD |
3,008.9900 USD |
3,048.0300 USD |
3,011.9600 USD |
| 2025-11-28 |
1.0000 USD |
74,796.0000 |
3,035.5400 USD |
3,020.5500 USD |
3,047.5200 USD |
3,026.6900 USD |
| 2025-11-27 |
1.0000 USD |
978,346.0000 |
2,987.3600 USD |
2,987.3600 USD |
3,044.8000 USD |
3,036.3200 USD |
| 2025-11-26 |
1.0000 USD |
136,162.0000 |
2,952.8600 USD |
2,904.2200 USD |
2,995.3300 USD |
2,995.2600 USD |
| 2025-11-25 |
1.0000 USD |
35,243.0000 |
2,960.8000 USD |
2,894.3800 USD |
2,961.0800 USD |
2,894.8200 USD |
| 2025-11-24 |
1.0000 USD |
87,522.0000 |
2,831.2100 USD |
2,800.2900 USD |
2,831.4900 USD |
2,809.0200 USD |
| 2025-11-23 |
1.0000 USD |
90,793.0000 |
2,749.7200 USD |
2,749.7100 USD |
2,834.1300 USD |
2,831.2000 USD |
| 2025-11-22 |
1.0000 USD |
70,534.0000 |
2,731.0600 USD |
2,731.0600 USD |
2,769.8000 USD |
2,749.9000 USD |
| 2025-11-21 |
1.0000 USD |
81,211.0000 |
2,848.3100 USD |
2,700.4400 USD |
2,848.5900 USD |
2,731.1200 USD |
| 2025-11-20 |
1.0000 USD |
81,237.0000 |
3,017.2800 USD |
3,017.2800 USD |
3,045.5700 USD |
3,019.5600 USD |
| 2025-11-19 |
1.0000 USD |
17,796.0000 |
3,122.5600 USD |
3,066.7200 USD |
3,122.8600 USD |
3,068.7700 USD |
| 2025-11-18 |
1.0000 USD |
25,018.0000 |
3,034.1400 USD |
3,009.0000 USD |
3,034.4300 USD |
3,009.0000 USD |
| 2025-11-17 |
1.0000 USD |
70,404.0000 |
3,117.6600 USD |
3,117.5500 USD |
3,191.7000 USD |
3,172.9900 USD |
| 2025-11-16 |
1.0000 USD |
101,715.0000 |
3,152.3700 USD |
3,047.4000 USD |
3,212.0000 USD |
3,051.0200 USD |
| 2025-11-15 |
1.0000 USD |
101,600.0000 |
3,192.7700 USD |
3,139.3900 USD |
3,198.7800 USD |
3,156.3800 USD |
| 2025-11-14 |
1.0000 USD |
143,576.0000 |
3,189.8000 USD |
3,086.2600 USD |
3,218.3400 USD |
3,199.3000 USD |
| 2025-11-13 |
1.0000 USD |
38,744.0000 |
3,446.3800 USD |
3,414.1500 USD |
3,460.3200 USD |
3,460.2800 USD |
| 2025-11-12 |
1.0000 USD |
40,981.0000 |
3,433.2500 USD |
3,420.1600 USD |
3,479.3700 USD |
3,430.9700 USD |
| 2025-11-11 |
1.0000 USD |
162,197.0000 |
3,561.0500 USD |
3,488.1100 USD |
3,590.2900 USD |
3,499.4500 USD |
| 2025-11-10 |
1.0000 USD |
155,541.0000 |
3,568.3300 USD |
3,546.6400 USD |
3,613.9300 USD |
3,561.0400 USD |
| 2025-11-09 |
1.0000 USD |
25,557.0000 |
3,416.4500 USD |
3,406.2200 USD |
3,416.7900 USD |
3,410.0300 USD |
| 2025-11-08 |
1.0000 USD |
55,110.0000 |
3,305.4300 USD |
3,305.4300 USD |
3,449.4000 USD |
3,410.5700 USD |
| 2025-11-07 |
1.0000 USD |
1,027,066.0000 |
3,310.2000 USD |
3,281.2900 USD |
3,384.7300 USD |
3,305.5400 USD |
| 2025-11-06 |
1.0000 USD |
1,820,419.0000 |
3,427.5400 USD |
3,292.2200 USD |
3,453.8100 USD |
3,314.2800 USD |
| 2025-11-05 |
1.0000 USD |
3,471,631.0000 |
3,297.7400 USD |
3,174.3200 USD |
3,477.8500 USD |
3,429.8600 USD |
| 2025-11-04 |
1.0000 USD |
816,246.0000 |
3,601.1400 USD |
3,468.1100 USD |
3,866.5400 USD |
3,486.8500 USD |
| 2025-11-03 |
1.0000 USD |
1,077,015.0000 |
3,899.9200 USD |
3,693.6300 USD |
3,900.3000 USD |
3,726.2400 USD |
| 2025-11-02 |
1.0000 USD |
1,167,112.0000 |
3,864.3200 USD |
3,851.3000 USD |
3,899.3900 USD |
3,859.1100 USD |
| 2025-11-01 |
1.0000 USD |
626,389.0000 |
3,833.8600 USD |
3,831.2200 USD |
3,877.3700 USD |
3,867.0200 USD |
| 2025-10-31 |
1.0000 USD |
1,096,203.0000 |
3,755.6200 USD |
3,755.6200 USD |
3,934.3700 USD |
3,835.7600 USD |
| 2025-10-30 |
1.0000 USD |
199,925.0000 |
3,938.1700 USD |
3,763.9400 USD |
3,962.2700 USD |
3,765.0400 USD |