Market [unlinked] / USD
Identifier on Bibox: 5ETH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-29 |
1.0000 USD |
76,426.0000 |
3,996.1500 USD |
3,986.2100 USD |
4,054.1200 USD |
4,047.9800 USD |
| 2025-10-28 |
1.0000 USD |
110,264.0000 |
4,124.8300 USD |
4,084.7100 USD |
4,170.6100 USD |
4,167.6400 USD |
| 2025-10-27 |
1.0000 USD |
37,865.0000 |
4,030.4100 USD |
4,030.4100 USD |
4,241.9600 USD |
4,241.9600 USD |
| 2025-10-26 |
1.0000 USD |
26,159.0000 |
3,954.3100 USD |
3,939.4800 USD |
3,957.1700 USD |
3,957.1200 USD |
| 2025-10-25 |
1.0000 USD |
62,187.0000 |
3,901.7600 USD |
3,901.7600 USD |
3,958.5000 USD |
3,926.0000 USD |
| 2025-10-24 |
1.0000 USD |
102,163.0000 |
3,800.2200 USD |
3,800.2200 USD |
3,977.5400 USD |
3,901.8500 USD |
| 2025-10-23 |
1.0000 USD |
118,283.0000 |
3,827.1600 USD |
3,827.1600 USD |
3,877.2400 USD |
3,852.3100 USD |
| 2025-10-22 |
1.0000 USD |
170,510.0000 |
3,940.1300 USD |
3,814.5000 USD |
3,940.5200 USD |
3,827.2900 USD |
| 2025-10-21 |
1.0000 USD |
142,201.0000 |
3,982.1200 USD |
3,854.7400 USD |
4,056.7700 USD |
3,940.1700 USD |
| 2025-10-20 |
1.0000 USD |
129,798.0000 |
3,952.4900 USD |
3,920.3100 USD |
4,079.1500 USD |
4,025.0300 USD |
| 2025-10-19 |
1.0000 USD |
118,959.0000 |
3,866.8500 USD |
3,866.8500 USD |
3,967.0600 USD |
3,952.5300 USD |
| 2025-10-18 |
1.0000 USD |
42,896.0000 |
3,831.9900 USD |
3,831.9900 USD |
3,893.0600 USD |
3,842.4100 USD |
| 2025-10-17 |
1.0000 USD |
94,735.0000 |
4,079.3500 USD |
3,693.6200 USD |
4,079.7500 USD |
3,832.2200 USD |
| 2025-10-16 |
1.0000 USD |
75,315.0000 |
4,034.0900 USD |
3,969.8700 USD |
4,080.5700 USD |
4,079.4400 USD |
| 2025-10-15 |
1.0000 USD |
140,533.0000 |
4,128.3300 USD |
4,101.3300 USD |
4,188.2000 USD |
4,125.7800 USD |
| 2025-10-14 |
1.0000 USD |
206,627.0000 |
4,227.8500 USD |
3,922.7800 USD |
4,228.2600 USD |
4,032.7000 USD |
| 2025-10-13 |
1.0000 USD |
116,155.0000 |
4,138.7500 USD |
4,087.7700 USD |
4,190.6100 USD |
4,146.0900 USD |
| 2025-10-12 |
1.0000 USD |
36,723.0000 |
3,756.6000 USD |
3,756.6000 USD |
3,825.2000 USD |
3,824.3500 USD |
| 2025-10-11 |
1.0000 USD |
156,759.0000 |
4,063.8500 USD |
3,774.6600 USD |
4,064.2400 USD |
3,829.6600 USD |
| 2025-10-10 |
1.0000 USD |
45,839.0000 |
4,306.2200 USD |
4,306.2200 USD |
4,386.6000 USD |
4,336.6000 USD |
| 2025-10-09 |
1.0000 USD |
158,726.0000 |
4,515.9200 USD |
4,300.2600 USD |
4,516.3700 USD |
4,306.5900 USD |
| 2025-10-08 |
1.0000 USD |
117,379.0000 |
4,466.0800 USD |
4,466.0700 USD |
4,515.2200 USD |
4,508.9800 USD |
| 2025-10-07 |
1.0000 USD |
118,749.0000 |
4,689.2400 USD |
4,499.2800 USD |
4,710.2200 USD |
4,499.2800 USD |