Market [unlinked] / USD
Identifier on Bibox: 5ETH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
1.0000 USD |
69,759,949.0000 |
3,545.9500 USD |
3,494.5500 USD |
3,575.0100 USD |
3,525.4200 USD |
| 2024-03-28 |
1.0000 USD |
66,064,864.0000 |
3,521.0000 USD |
3,464.1600 USD |
3,596.8400 USD |
3,549.6800 USD |
| 2024-03-27 |
1.0000 USD |
68,565,615.0000 |
3,588.1900 USD |
3,458.5900 USD |
3,649.8500 USD |
3,522.4800 USD |
| 2024-03-26 |
1.0000 USD |
62,384,223.0000 |
3,591.2200 USD |
3,551.8100 USD |
3,679.7500 USD |
3,597.4400 USD |
| 2024-03-25 |
1.0000 USD |
61,802,974.0000 |
3,453.9400 USD |
3,402.2300 USD |
3,658.6300 USD |
3,631.1500 USD |
| 2024-03-24 |
1.0000 USD |
71,184,259.0000 |
3,332.9800 USD |
3,307.7100 USD |
3,432.0500 USD |
3,424.9900 USD |
| 2024-03-23 |
1.0000 USD |
65,322,056.0000 |
3,335.8100 USD |
3,273.0500 USD |
3,434.7300 USD |
3,379.5900 USD |
| 2024-03-22 |
1.0000 USD |
59,998,347.0000 |
3,497.6600 USD |
3,282.6900 USD |
3,535.4200 USD |
3,299.3200 USD |
| 2024-03-21 |
1.0000 USD |
75,664,356.0000 |
3,516.0100 USD |
3,406.6600 USD |
3,587.1300 USD |
3,428.9900 USD |
| 2024-03-20 |
1.0000 USD |
77,488,892.0000 |
3,159.0100 USD |
3,061.8500 USD |
3,386.7000 USD |
3,374.8100 USD |
| 2024-03-19 |
1.0000 USD |
84,414,282.0000 |
3,519.7900 USD |
3,201.1600 USD |
3,555.0700 USD |
3,302.3400 USD |
| 2024-03-18 |
1.0000 USD |
84,899,266.0000 |
3,642.2700 USD |
3,456.1500 USD |
3,642.8500 USD |
3,530.5000 USD |
| 2024-03-17 |
1.0000 USD |
79,596,635.0000 |
3,520.5900 USD |
3,412.2400 USD |
3,650.8600 USD |
3,622.2500 USD |
| 2024-03-16 |
1.0000 USD |
86,241,670.0000 |
3,741.2100 USD |
3,467.9700 USD |
3,804.1100 USD |
3,524.4400 USD |
| 2024-03-15 |
1.0000 USD |
80,300,788.0000 |
3,881.2400 USD |
3,567.0300 USD |
3,942.7600 USD |
3,717.1200 USD |
| 2024-03-14 |
1.0000 USD |
80,627,055.0000 |
4,000.6000 USD |
3,721.4300 USD |
4,015.2100 USD |
3,884.3300 USD |
| 2024-03-13 |
1.0000 USD |
57,920,036.0000 |
4,001.7800 USD |
3,949.2800 USD |
4,065.8800 USD |
3,980.5200 USD |
| 2024-03-12 |
1.0000 USD |
70,758,552.0000 |
4,065.9400 USD |
3,832.3400 USD |
4,092.8200 USD |
3,982.3700 USD |
| 2024-03-11 |
1.0000 USD |
72,952,540.0000 |
3,890.4000 USD |
3,745.2000 USD |
4,089.7200 USD |
4,035.7300 USD |
| 2024-03-10 |
1.0000 USD |
66,005,435.0000 |
3,908.6800 USD |
3,828.0700 USD |
3,960.4000 USD |
3,860.0200 USD |
| 2024-03-09 |
1.0000 USD |
47,642,000.0000 |
3,888.4600 USD |
3,881.0500 USD |
3,945.6200 USD |
3,896.5300 USD |
| 2024-03-08 |
1.0000 USD |
75,070,193.0000 |
3,861.4100 USD |
3,831.3600 USD |
3,999.9900 USD |
3,948.0600 USD |
| 2024-03-07 |
1.0000 USD |
83,907,593.0000 |
3,820.6300 USD |
3,735.7200 USD |
3,921.5600 USD |
3,859.0100 USD |
| 2024-03-06 |
1.0000 USD |
68,704,513.0000 |
3,577.9000 USD |
3,502.9500 USD |
3,901.0500 USD |
3,804.9100 USD |
| 2024-03-05 |
1.0000 USD |
71,132,721.0000 |
3,631.8200 USD |
3,558.1200 USD |
3,827.2600 USD |
3,668.3500 USD |
| 2024-03-04 |
1.0000 USD |
66,780,718.0000 |
3,473.0500 USD |
3,440.5500 USD |
3,601.6500 USD |
3,593.3200 USD |
| 2024-03-03 |
1.0000 USD |
63,876,602.0000 |
3,426.2100 USD |
3,384.1000 USD |
3,471.7200 USD |
3,467.7700 USD |
| 2024-03-02 |
1.0000 USD |
53,662,947.0000 |
3,412.5700 USD |
3,397.6000 USD |
3,441.0000 USD |
3,429.6800 USD |
| 2024-03-01 |
1.0000 USD |
76,408,439.0000 |
3,353.5600 USD |
3,341.2900 USD |
3,457.7800 USD |
3,435.3800 USD |
| 2024-02-29 |
1.0000 USD |
66,119,963.0000 |
3,386.7400 USD |
3,379.7800 USD |
3,521.0000 USD |
3,417.4100 USD |
| 2024-02-28 |
1.0000 USD |
66,028,376.0000 |
3,227.5500 USD |
3,199.5600 USD |
3,489.6600 USD |
3,301.2700 USD |
| 2024-02-27 |
1.0000 USD |
76,805,572.0000 |
3,162.2700 USD |
3,153.3400 USD |
3,289.4300 USD |
3,243.6200 USD |
| 2024-02-26 |
1.0000 USD |
66,877,884.0000 |
3,112.8400 USD |
3,033.8400 USD |
3,197.6900 USD |
3,152.5800 USD |
| 2024-02-25 |
1.0000 USD |
54,638,765.0000 |
2,974.9600 USD |
2,968.0200 USD |
3,119.9900 USD |
3,098.6900 USD |
| 2024-02-24 |
1.0000 USD |
52,085,502.0000 |
2,934.3300 USD |
2,917.9900 USD |
2,990.1700 USD |
2,974.0400 USD |
| 2024-02-23 |
1.0000 USD |
66,140,760.0000 |
2,969.1100 USD |
2,914.2900 USD |
2,979.1500 USD |
2,934.3700 USD |
| 2024-02-22 |
1.0000 USD |
73,167,670.0000 |
2,980.8600 USD |
2,906.9200 USD |
3,035.9300 USD |
2,970.5700 USD |
| 2024-02-21 |
1.0000 USD |
56,553,975.0000 |
2,997.9800 USD |
2,886.9600 USD |
3,011.3800 USD |
2,903.9500 USD |
| 2024-02-20 |
1.0000 USD |
70,784,103.0000 |
2,928.3700 USD |
2,885.5000 USD |
3,010.5500 USD |
2,992.9200 USD |
| 2024-02-19 |
1.0000 USD |
62,094,561.0000 |
2,881.3600 USD |
2,839.5900 USD |
2,952.4000 USD |
2,939.1800 USD |
| 2024-02-18 |
1.0000 USD |
47,890,507.0000 |
2,791.2700 USD |
2,773.0500 USD |
2,827.4200 USD |
2,816.5700 USD |
| 2024-02-17 |
1.0000 USD |
51,416,974.0000 |
2,808.6800 USD |
2,740.9200 USD |
2,815.1700 USD |
2,783.9300 USD |
| 2024-02-16 |
1.0000 USD |
59,146,585.0000 |
2,813.2700 USD |
2,768.4200 USD |
2,847.1200 USD |
2,793.3300 USD |
| 2024-02-15 |
1.0000 USD |
72,540,327.0000 |
2,777.7100 USD |
2,755.7000 USD |
2,868.9600 USD |
2,806.0500 USD |
| 2024-02-14 |
1.0000 USD |
61,834,283.0000 |
2,646.3500 USD |
2,628.9200 USD |
2,770.9400 USD |
2,761.2300 USD |
| 2024-02-13 |
1.0000 USD |
61,846,505.0000 |
2,659.6800 USD |
2,575.8400 USD |
2,686.2400 USD |
2,634.4700 USD |
| 2024-02-12 |
1.0000 USD |
56,307,146.0000 |
2,506.0700 USD |
2,485.5800 USD |
2,665.7400 USD |
2,651.9700 USD |
| 2024-02-11 |
1.0000 USD |
41,333,940.0000 |
2,497.5100 USD |
2,493.1700 USD |
2,530.6500 USD |
2,501.4600 USD |
| 2024-02-10 |
1.0000 USD |
40,770,199.0000 |
2,470.6300 USD |
2,469.9900 USD |
2,513.4100 USD |
2,500.2600 USD |
| 2024-02-09 |
1.0000 USD |
49,441,313.0000 |
2,421.1100 USD |
2,421.1100 USD |
2,524.2000 USD |
2,469.7900 USD |