Market [unlinked] / USD
Identifier on Bibox: 5ETH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-06 |
1.0000 USD |
39,919,439.0000 |
2,293.1000 USD |
2,233.0400 USD |
2,312.3400 USD |
2,275.0000 USD |
| 2023-12-05 |
1.0000 USD |
54,131,602.0000 |
2,243.0400 USD |
2,187.1500 USD |
2,310.5500 USD |
2,281.6600 USD |
| 2023-12-04 |
1.0000 USD |
54,741,950.0000 |
2,193.6100 USD |
2,192.0500 USD |
2,276.3300 USD |
2,228.9100 USD |
| 2023-12-03 |
1.0000 USD |
14,044,193.0000 |
2,166.1000 USD |
2,149.7600 USD |
2,178.9100 USD |
2,161.9400 USD |
| 2023-12-02 |
1.0000 USD |
24,036,476.0000 |
2,087.1500 USD |
2,086.4100 USD |
2,194.7700 USD |
2,163.8400 USD |
| 2023-12-01 |
1.0000 USD |
37,850,497.0000 |
2,051.9700 USD |
2,045.2400 USD |
2,111.9900 USD |
2,085.7600 USD |
| 2023-11-30 |
1.0000 USD |
22,828,870.0000 |
2,028.7300 USD |
2,020.4200 USD |
2,052.7900 USD |
2,049.6900 USD |
| 2023-11-29 |
1.0000 USD |
28,685,372.0000 |
2,048.4500 USD |
2,018.9200 USD |
2,075.9800 USD |
2,034.0700 USD |
| 2023-11-28 |
1.0000 USD |
34,981,983.0000 |
2,027.2500 USD |
1,995.0100 USD |
2,075.7200 USD |
2,055.7900 USD |
| 2023-11-27 |
1.0000 USD |
38,417,276.0000 |
2,062.1100 USD |
1,985.0000 USD |
2,071.0000 USD |
1,995.3500 USD |
| 2023-11-26 |
1.0000 USD |
21,884,413.0000 |
2,083.6200 USD |
2,035.9000 USD |
2,095.0800 USD |
2,051.7700 USD |
| 2023-11-25 |
1.0000 USD |
12,209,372.0000 |
2,081.6400 USD |
2,066.2000 USD |
2,091.2800 USD |
2,082.2600 USD |
| 2023-11-24 |
1.0000 USD |
44,597,213.0000 |
2,061.8200 USD |
2,059.1100 USD |
2,134.6100 USD |
2,089.3600 USD |
| 2023-11-23 |
1.0000 USD |
34,275,660.0000 |
2,063.2700 USD |
2,039.6900 USD |
2,089.1000 USD |
2,063.1400 USD |
| 2023-11-22 |
1.0000 USD |
38,105,505.0000 |
1,932.8500 USD |
1,928.5900 USD |
2,057.4000 USD |
2,054.2200 USD |
| 2023-11-21 |
1.0000 USD |
54,611,252.0000 |
2,021.9800 USD |
1,951.0100 USD |
2,035.4200 USD |
1,990.1700 USD |
| 2023-11-20 |
1.0000 USD |
57,264,271.0000 |
2,012.7500 USD |
1,991.7400 USD |
2,067.6900 USD |
2,026.3400 USD |
| 2023-11-19 |
1.0000 USD |
20,675,674.0000 |
1,962.9700 USD |
1,943.8800 USD |
1,988.4100 USD |
1,981.5900 USD |
| 2023-11-18 |
1.0000 USD |
22,002,830.0000 |
1,960.9100 USD |
1,917.5700 USD |
1,971.8500 USD |
1,961.1200 USD |
| 2023-11-17 |
1.0000 USD |
58,095,263.0000 |
1,961.7700 USD |
1,906.2400 USD |
1,991.4200 USD |
1,939.8100 USD |
| 2023-11-16 |
1.0000 USD |
60,927,389.0000 |
2,060.5700 USD |
1,980.3700 USD |
2,092.2900 USD |
2,011.0700 USD |
| 2023-11-15 |
1.0000 USD |
53,204,631.0000 |
1,980.1500 USD |
1,967.8400 USD |
2,063.9900 USD |
2,044.2300 USD |
| 2023-11-14 |
1.0000 USD |
49,553,982.0000 |
2,054.3500 USD |
1,922.0100 USD |
2,065.5600 USD |
1,965.2300 USD |
| 2023-11-13 |
1.0000 USD |
56,095,864.0000 |
2,047.2900 USD |
2,031.3800 USD |
2,119.7200 USD |
2,092.4900 USD |
| 2023-11-12 |
1.0000 USD |
27,312,526.0000 |
2,055.1100 USD |
2,014.3300 USD |
2,069.5800 USD |
2,064.5400 USD |
| 2023-11-11 |
1.0000 USD |
37,556,115.0000 |
2,079.7100 USD |
2,032.0500 USD |
2,092.7900 USD |
2,072.4400 USD |
| 2023-11-10 |
1.0000 USD |
61,817,726.0000 |
2,122.6600 USD |
2,066.7800 USD |
2,138.3400 USD |
2,094.9900 USD |
| 2023-11-09 |
1.0000 USD |
59,704,432.0000 |
1,889.1600 USD |
1,883.1600 USD |
2,057.0800 USD |
2,025.3300 USD |
| 2023-11-08 |
1.0000 USD |
18,182,181.0000 |
1,886.3500 USD |
1,873.4800 USD |
1,906.0200 USD |
1,898.5500 USD |
| 2023-11-07 |
1.0000 USD |
37,893,808.0000 |
1,901.6000 USD |
1,850.7800 USD |
1,904.6100 USD |
1,899.9900 USD |
| 2023-11-06 |
1.0000 USD |
44,999,751.0000 |
1,884.4900 USD |
1,875.1200 USD |
1,914.0200 USD |
1,893.6200 USD |
| 2023-11-05 |
1.0000 USD |
36,866,277.0000 |
1,851.0900 USD |
1,843.9400 USD |
1,900.4900 USD |
1,871.8100 USD |
| 2023-11-04 |
1.0000 USD |
34,559,821.0000 |
1,825.2500 USD |
1,816.6200 USD |
1,847.8800 USD |
1,832.5400 USD |
| 2023-11-03 |
1.0000 USD |
48,575,106.0000 |
1,811.7200 USD |
1,778.5100 USD |
1,820.0900 USD |
1,816.1600 USD |
| 2023-11-02 |
1.0000 USD |
57,245,264.0000 |
1,840.4900 USD |
1,789.2700 USD |
1,875.7200 USD |
1,810.5700 USD |
| 2023-11-01 |
1.0000 USD |
40,547,900.0000 |
1,814.1100 USD |
1,788.2200 USD |
1,827.2400 USD |
1,821.7700 USD |
| 2023-10-31 |
1.0000 USD |
39,677,057.0000 |
1,806.4200 USD |
1,788.8400 USD |
1,815.0700 USD |
1,809.3600 USD |
| 2023-10-30 |
1.0000 USD |
39,361,656.0000 |
1,792.3200 USD |
1,778.9900 USD |
1,822.5900 USD |
1,802.1500 USD |
| 2023-10-29 |
1.0000 USD |
28,077,243.0000 |
1,777.4900 USD |
1,768.8900 USD |
1,801.9600 USD |
1,788.8300 USD |
| 2023-10-28 |
1.0000 USD |
32,856,853.0000 |
1,785.9800 USD |
1,776.9700 USD |
1,796.7200 USD |
1,781.7100 USD |
| 2023-10-27 |
1.0000 USD |
44,804,009.0000 |
1,800.0100 USD |
1,758.0300 USD |
1,803.5600 USD |
1,766.9600 USD |
| 2023-10-26 |
1.0000 USD |
65,930,696.0000 |
1,786.6100 USD |
1,765.9300 USD |
1,865.2300 USD |
1,800.5300 USD |
| 2023-10-25 |
1.0000 USD |
48,724,820.0000 |
1,784.7900 USD |
1,758.3000 USD |
1,811.8700 USD |
1,786.6900 USD |
| 2023-10-24 |
1.0000 USD |
85,971,108.0000 |
1,766.7300 USD |
1,755.9100 USD |
1,854.8800 USD |
1,774.4500 USD |
| 2023-10-23 |
1.0000 USD |
53,319,180.0000 |
1,663.5300 USD |
1,655.2400 USD |
1,713.1300 USD |
1,705.4800 USD |
| 2023-10-22 |
1.0000 USD |
20,741,322.0000 |
1,628.8100 USD |
1,621.0500 USD |
1,648.2300 USD |
1,637.0400 USD |
| 2023-10-21 |
1.0000 USD |
17,975,609.0000 |
1,603.8600 USD |
1,591.9700 USD |
1,644.0000 USD |
1,634.8100 USD |
| 2023-10-20 |
1.0000 USD |
36,568,468.0000 |
1,566.3000 USD |
1,560.8800 USD |
1,630.9700 USD |
1,606.5800 USD |
| 2023-10-19 |
1.0000 USD |
19,613,626.0000 |
1,562.7600 USD |
1,540.9300 USD |
1,574.3500 USD |
1,561.7300 USD |
| 2023-10-18 |
1.0000 USD |
18,878,107.0000 |
1,564.1800 USD |
1,554.6800 USD |
1,584.8400 USD |
1,563.6000 USD |