Market [unlinked] / USD
Identifier on Bibox: 5ETH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-23 |
1,648.1150 USD |
194,907,396.0000 |
1,647.5200 USD |
1,630.5700 USD |
1,671.3300 USD |
1,648.7100 USD |
| 2022-09-30 |
1.0000 USD |
172,385,772.0000 |
1,336.2100 USD |
1,316.5500 USD |
1,352.0600 USD |
1,342.3500 USD |
| 2022-09-29 |
1,336.7850 USD |
311,321,417.0000 |
1,337.3700 USD |
1,289.2600 USD |
1,351.4800 USD |
1,336.2000 USD |
| 2022-09-28 |
1,332.8200 USD |
352,349,080.0000 |
1,328.2800 USD |
1,256.3900 USD |
1,355.2100 USD |
1,337.3600 USD |
| 2022-09-27 |
1,332.5950 USD |
333,198,816.0000 |
1,336.9100 USD |
1,304.2300 USD |
1,400.2200 USD |
1,328.2800 USD |
| 2022-09-26 |
1,315.6550 USD |
329,638,597.0000 |
1,294.4000 USD |
1,279.1700 USD |
1,340.1400 USD |
1,336.9100 USD |
| 2022-09-25 |
1,305.8900 USD |
221,911,761.0000 |
1,317.4000 USD |
1,271.2100 USD |
1,336.3900 USD |
1,294.3800 USD |
| 2022-09-24 |
1,322.6900 USD |
236,575,576.0000 |
1,327.9800 USD |
1,307.5100 USD |
1,348.7800 USD |
1,317.4000 USD |
| 2022-09-23 |
1,327.1700 USD |
412,195,410.0000 |
1,326.3600 USD |
1,262.9400 USD |
1,358.2800 USD |
1,327.9800 USD |
| 2022-09-22 |
1,286.5600 USD |
389,196,116.0000 |
1,246.7700 USD |
1,238.6000 USD |
1,347.4400 USD |
1,326.3500 USD |
| 2022-09-21 |
1,285.2100 USD |
439,018,143.0000 |
1,323.6600 USD |
1,221.3100 USD |
1,405.2700 USD |
1,246.7600 USD |
| 2022-09-20 |
1,349.9850 USD |
357,181,713.0000 |
1,376.3200 USD |
1,313.9800 USD |
1,384.2900 USD |
1,323.6500 USD |
| 2022-09-19 |
1,355.6000 USD |
416,783,495.0000 |
1,334.8900 USD |
1,281.7800 USD |
1,392.1400 USD |
1,376.3100 USD |
| 2022-09-18 |
1,402.2700 USD |
288,111,923.0000 |
1,469.6500 USD |
1,326.3300 USD |
1,470.0000 USD |
1,334.8900 USD |
| 2022-09-17 |
1,451.8700 USD |
219,200,249.0000 |
1,434.0900 USD |
1,410.4500 USD |
1,475.6900 USD |
1,469.6500 USD |
| 2022-09-16 |
1,453.3200 USD |
368,076,953.0000 |
1,472.5600 USD |
1,407.0800 USD |
1,483.0900 USD |
1,434.0800 USD |
| 2022-09-15 |
1,555.8000 USD |
493,390,742.0000 |
1,639.0400 USD |
1,459.5900 USD |
1,653.5000 USD |
1,472.5600 USD |
| 2022-09-14 |
1,606.7500 USD |
354,303,124.0000 |
1,574.7500 USD |
1,554.3800 USD |
1,646.8600 USD |
1,638.7500 USD |
| 2022-09-13 |
1,645.8400 USD |
418,184,369.0000 |
1,716.9300 USD |
1,562.3100 USD |
1,756.0900 USD |
1,574.7500 USD |
| 2022-09-12 |
1,742.0450 USD |
328,093,550.0000 |
1,767.1600 USD |
1,694.5000 USD |
1,781.4300 USD |
1,716.9300 USD |
| 2022-09-11 |
1,771.1850 USD |
218,674,558.0000 |
1,775.2100 USD |
1,722.6700 USD |
1,788.3800 USD |
1,767.1600 USD |
| 2022-09-10 |
1,747.4900 USD |
239,617,695.0000 |
1,719.7800 USD |
1,707.9700 USD |
1,788.9800 USD |
1,775.2000 USD |
| 2022-09-09 |
1,677.6800 USD |
339,462,996.0000 |
1,635.5800 USD |
1,631.5200 USD |
1,744.1900 USD |
1,719.7800 USD |
| 2022-09-08 |
1,632.9600 USD |
329,835,844.0000 |
1,630.3400 USD |
1,597.0000 USD |
1,660.8800 USD |
1,635.5800 USD |
| 2022-09-07 |
1,594.1450 USD |
351,174,011.0000 |
1,557.9400 USD |
1,491.7800 USD |
1,655.8600 USD |
1,630.3500 USD |
| 2022-09-06 |
1,587.7150 USD |
386,806,552.0000 |
1,617.5000 USD |
1,555.6300 USD |
1,686.6300 USD |
1,557.9300 USD |
| 2022-09-05 |
1,598.3300 USD |
238,065,090.0000 |
1,579.1700 USD |
1,558.3300 USD |
1,629.5200 USD |
1,617.4900 USD |
| 2022-09-04 |
1,568.5750 USD |
201,512,781.0000 |
1,557.9900 USD |
1,542.1400 USD |
1,581.7300 USD |
1,579.1600 USD |
| 2022-09-03 |
1,567.1550 USD |
239,723,450.0000 |
1,576.3200 USD |
1,535.3100 USD |
1,581.7600 USD |
1,557.9900 USD |
| 2022-09-02 |
1,581.0750 USD |
367,653,173.0000 |
1,585.8400 USD |
1,547.9700 USD |
1,648.6500 USD |
1,576.3100 USD |
| 2022-09-01 |
1,570.4800 USD |
399,956,882.0000 |
1,555.1300 USD |
1,513.4900 USD |
1,597.8300 USD |
1,585.8300 USD |
| 2021-09-05 |
1.0000 USD |
943,778,041.0000 |
3,887.1100 USD |
3,840.5000 USD |
3,988.4900 USD |
3,939.6300 USD |
| 2021-09-04 |
3,911.8600 USD |
1,148,613,659.0000 |
3,936.6100 USD |
3,836.9300 USD |
4,014.0600 USD |
3,887.1100 USD |
| 2021-09-03 |
3,862.4650 USD |
2,124,269,588.0000 |
3,788.3100 USD |
3,715.0400 USD |
4,031.0500 USD |
3,936.6200 USD |
| 2021-09-02 |
3,809.3050 USD |
1,848,878,031.0000 |
3,830.2900 USD |
3,727.1300 USD |
3,839.0900 USD |
3,788.3200 USD |
| 2021-09-01 |
3,632.0000 USD |
2,503,816,981.0000 |
3,433.7000 USD |
3,385.6800 USD |
3,843.9600 USD |
3,830.3000 USD |
| 2021-08-31 |
3,330.4700 USD |
2,232,276,939.0000 |
3,227.2300 USD |
3,188.7400 USD |
3,474.7900 USD |
3,433.7100 USD |
| 2021-08-30 |
3,227.0000 USD |
1,600,325,162.0000 |
3,225.7700 USD |
3,147.0100 USD |
3,349.5300 USD |
3,228.2300 USD |
| 2021-08-29 |
3,235.3600 USD |
1,005,846,191.0000 |
3,244.9500 USD |
3,151.8600 USD |
3,286.8500 USD |
3,225.7700 USD |
| 2021-08-28 |
3,259.6500 USD |
798,729,412.0000 |
3,274.3500 USD |
3,213.6800 USD |
3,285.7100 USD |
3,244.9500 USD |
| 2021-08-27 |
3,183.4900 USD |
1,683,826,366.0000 |
3,092.3900 USD |
3,063.8700 USD |
3,280.3100 USD |
3,274.5900 USD |
| 2021-08-26 |
3,161.2750 USD |
1,917,296,823.0000 |
3,230.1600 USD |
3,055.6800 USD |
3,254.5300 USD |
3,092.3900 USD |
| 2021-08-25 |
3,199.6850 USD |
1,754,377,574.0000 |
3,170.8500 USD |
3,079.2000 USD |
3,265.3000 USD |
3,228.5200 USD |
| 2021-08-24 |
3,247.6250 USD |
1,466,821,968.0000 |
3,324.4000 USD |
3,149.3800 USD |
3,358.6600 USD |
3,170.8500 USD |
| 2021-08-23 |
3,284.2450 USD |
1,338,539,295.0000 |
3,243.7100 USD |
3,236.8800 USD |
3,378.8600 USD |
3,324.7800 USD |
| 2021-08-22 |
3,234.9500 USD |
1,150,620,331.0000 |
3,227.1200 USD |
3,127.3700 USD |
3,272.5600 USD |
3,242.7800 USD |
| 2021-08-21 |
3,254.8250 USD |
1,241,904,529.0000 |
3,282.5300 USD |
3,209.0800 USD |
3,308.8700 USD |
3,227.1200 USD |
| 2021-08-20 |
3,236.2550 USD |
541,492,345.0000 |
3,186.8500 USD |
3,183.1700 USD |
3,304.7500 USD |
3,285.6600 USD |
| 2021-08-19 |
3,101.8000 USD |
340,201,718.0000 |
3,016.2800 USD |
2,962.8000 USD |
3,189.5100 USD |
3,187.3200 USD |
| 2021-08-18 |
3,015.7150 USD |
372,851,923.0000 |
3,015.1600 USD |
2,951.2300 USD |
3,127.1600 USD |
3,016.2700 USD |