Market [unlinked] / USD
Identifier on Bibox: 5ETH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-09 |
1.0000 USD |
108,163.0000 |
4,304.0800 USD |
4,299.3900 USD |
4,342.3100 USD |
4,311.5200 USD |
| 2025-09-08 |
1.0000 USD |
64,740.0000 |
4,279.3300 USD |
4,279.3300 USD |
4,336.2000 USD |
4,305.4500 USD |
| 2025-09-07 |
1.0000 USD |
158,382.0000 |
4,307.1600 USD |
4,291.1900 USD |
4,322.8400 USD |
4,298.9300 USD |
| 2025-09-06 |
1.0000 USD |
1,007,012.0000 |
4,303.6500 USD |
4,270.3200 USD |
4,444.1600 USD |
4,286.4900 USD |
| 2025-09-05 |
1.0000 USD |
690,307.0000 |
4,303.6900 USD |
4,296.1500 USD |
4,434.7200 USD |
4,430.7300 USD |
| 2025-09-04 |
1.0000 USD |
1,483,295.0000 |
4,407.9700 USD |
4,269.3300 USD |
4,478.3200 USD |
4,326.4200 USD |
| 2025-09-03 |
1.0000 USD |
1,400,498.0000 |
4,322.9900 USD |
4,298.7900 USD |
4,487.1400 USD |
4,471.1800 USD |
| 2025-09-02 |
1.0000 USD |
657,104.0000 |
4,333.1300 USD |
4,327.5500 USD |
4,476.8700 USD |
4,346.2800 USD |
| 2025-09-01 |
1.0000 USD |
1,446,361.0000 |
4,384.2000 USD |
4,230.8200 USD |
4,485.2700 USD |
4,326.7600 USD |
| 2025-08-31 |
1.0000 USD |
1,076,194.0000 |
4,360.4300 USD |
4,305.6300 USD |
4,495.6100 USD |
4,433.4400 USD |
| 2025-08-30 |
1.0000 USD |
89,701.0000 |
4,318.7700 USD |
4,318.7600 USD |
4,379.1500 USD |
4,360.8000 USD |
| 2025-08-29 |
1.0000 USD |
50,903.0000 |
4,484.4800 USD |
4,343.3400 USD |
4,508.4200 USD |
4,343.8700 USD |
| 2025-08-28 |
1.0000 USD |
66,077.0000 |
4,591.9400 USD |
4,534.4000 USD |
4,601.1800 USD |
4,600.0800 USD |
| 2025-08-27 |
1.0000 USD |
50,644.0000 |
4,588.6900 USD |
4,555.7800 USD |
4,626.2100 USD |
4,592.8500 USD |
| 2025-08-26 |
1.0000 USD |
77,110.0000 |
4,382.1900 USD |
4,382.1900 USD |
4,570.4100 USD |
4,570.2900 USD |
| 2025-08-25 |
1.0000 USD |
52,059.0000 |
4,788.2700 USD |
4,585.3400 USD |
4,788.7400 USD |
4,585.4800 USD |
| 2025-08-24 |
1.0000 USD |
80,241.0000 |
4,780.2900 USD |
4,718.5300 USD |
4,826.2300 USD |
4,824.5700 USD |
| 2025-08-23 |
1.0000 USD |
68,980.0000 |
4,788.8800 USD |
4,762.6000 USD |
4,789.3500 USD |
4,780.3400 USD |
| 2025-08-22 |
1.0000 USD |
40,573.0000 |
4,264.2200 USD |
4,264.2200 USD |
4,279.8900 USD |
4,279.6200 USD |
| 2025-08-21 |
1.0000 USD |
91,744.0000 |
4,357.9100 USD |
4,207.3900 USD |
4,358.3400 USD |
4,253.4600 USD |
| 2025-08-20 |
1.0000 USD |
40,486.0000 |
4,138.5000 USD |
4,127.7800 USD |
4,242.8900 USD |
4,242.0700 USD |
| 2025-08-19 |
1.0000 USD |
45,904.0000 |
4,395.7400 USD |
4,243.8700 USD |
4,396.1700 USD |
4,243.9000 USD |
| 2025-08-18 |
1.0000 USD |
94,678.0000 |
4,469.4300 USD |
4,275.0100 USD |
4,469.8700 USD |
4,395.8400 USD |
| 2025-08-17 |
1.0000 USD |
85,991.0000 |
4,414.1600 USD |
4,414.1500 USD |
4,565.8700 USD |
4,447.8600 USD |
| 2025-08-16 |
1.0000 USD |
62,674.0000 |
4,475.7400 USD |
4,411.5000 USD |
4,476.1800 USD |
4,414.2600 USD |
| 2025-08-15 |
1.0000 USD |
41,131.0000 |
4,542.8500 USD |
4,542.8500 USD |
4,687.4600 USD |
4,669.7500 USD |
| 2025-08-14 |
1.0000 USD |
38,801.0000 |
4,643.6900 USD |
4,643.6800 USD |
4,742.6200 USD |
4,675.0800 USD |
| 2025-08-13 |
1.0000 USD |
88,643.0000 |
4,588.6800 USD |
4,588.6700 USD |
4,718.7300 USD |
4,644.0900 USD |
| 2025-08-12 |
1.0000 USD |
96,945.0000 |
4,289.1700 USD |
4,265.3200 USD |
4,603.5700 USD |
4,588.6700 USD |
| 2025-08-11 |
1.0000 USD |
136,973.0000 |
4,251.0700 USD |
4,173.4200 USD |
4,312.2700 USD |
4,289.2700 USD |
| 2025-08-10 |
1.0000 USD |
68,108.0000 |
4,238.0400 USD |
4,176.5300 USD |
4,251.2700 USD |
4,251.2200 USD |
| 2025-08-09 |
1.0000 USD |
63,513.0000 |
3,979.6200 USD |
3,979.6200 USD |
4,196.4800 USD |
4,195.6800 USD |
| 2025-08-08 |
1.0000 USD |
116,509.0000 |
3,828.5400 USD |
3,794.5600 USD |
4,058.0200 USD |
4,045.2700 USD |
| 2025-08-07 |
1.0000 USD |
445,427.0000 |
3,660.3900 USD |
3,583.6500 USD |
3,838.6100 USD |
3,837.1700 USD |
| 2025-08-06 |
1.0000 USD |
1,341,160.0000 |
3,649.4900 USD |
3,568.4300 USD |
3,685.7900 USD |
3,646.5100 USD |
| 2025-08-05 |
1.0000 USD |
1,295,638.0000 |
3,719.0700 USD |
3,533.7000 USD |
3,719.4300 USD |
3,574.2400 USD |
| 2025-08-04 |
1.0000 USD |
1,357,922.0000 |
3,462.8500 USD |
3,415.9600 USD |
3,717.1800 USD |
3,694.9900 USD |
| 2025-08-03 |
1.0000 USD |
1,036,430.0000 |
3,423.4100 USD |
3,372.7000 USD |
3,518.2500 USD |
3,511.7900 USD |
| 2025-08-02 |
1.0000 USD |
1,237,962.0000 |
3,488.5300 USD |
3,409.2300 USD |
3,650.6200 USD |
3,413.4900 USD |
| 2025-08-01 |
1.0000 USD |
1,699,870.0000 |
3,695.5600 USD |
3,454.7400 USD |
3,870.4100 USD |
3,461.0100 USD |
| 2025-07-31 |
1.0000 USD |
1,334,851.0000 |
3,784.6500 USD |
3,739.3900 USD |
3,876.5800 USD |
3,740.1200 USD |
| 2025-07-30 |
1.0000 USD |
125,226.0000 |
3,776.9400 USD |
3,775.5700 USD |
3,833.8400 USD |
3,784.8800 USD |
| 2025-07-29 |
1.0000 USD |
137,390.0000 |
3,800.3300 USD |
3,769.6200 USD |
3,880.2900 USD |
3,776.9800 USD |
| 2025-07-28 |
1.0000 USD |
95,759.0000 |
3,801.4400 USD |
3,788.0100 USD |
3,893.8900 USD |
3,800.4600 USD |
| 2025-07-27 |
1.0000 USD |
92,789.0000 |
3,748.5200 USD |
3,744.1300 USD |
3,857.2600 USD |
3,818.3000 USD |
| 2025-07-26 |
1.0000 USD |
82,361.0000 |
3,712.0600 USD |
3,699.3900 USD |
3,748.5600 USD |
3,748.5600 USD |
| 2025-07-25 |
1.0000 USD |
124,503.0000 |
3,685.9900 USD |
3,610.0800 USD |
3,701.1000 USD |
3,681.5800 USD |
| 2025-07-24 |
1.0000 USD |
123,236.0000 |
3,549.9400 USD |
3,549.9300 USD |
3,718.5700 USD |
3,718.2800 USD |
| 2025-07-23 |
1.0000 USD |
123,039.0000 |
3,733.0900 USD |
3,549.9700 USD |
3,733.4500 USD |
3,549.9700 USD |
| 2025-07-22 |
1.0000 USD |
139,494.0000 |
3,756.2600 USD |
3,644.5700 USD |
3,756.6200 USD |
3,736.9900 USD |