Market [unlinked] / USD
Identifier on Bibox: 5ETH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
2,529.4650 USD |
3,185,229.0000 |
2,529.8000 USD |
2,488.6800 USD |
2,546.1100 USD |
2,529.1300 USD |
| 2025-05-31 |
1.0000 USD |
1,442,354.0000 |
2,603.1900 USD |
2,489.4300 USD |
2,635.9400 USD |
2,516.6900 USD |
| 2025-05-30 |
1.0000 USD |
20,168.0000 |
2,630.6600 USD |
2,630.6600 USD |
2,630.9100 USD |
2,630.6800 USD |
| 2025-05-29 |
1.0000 USD |
20,381.0000 |
2,644.5800 USD |
2,644.5800 USD |
2,758.7500 USD |
2,757.6000 USD |
| 2025-05-28 |
1.0000 USD |
66,884.0000 |
2,661.8600 USD |
2,637.2800 USD |
2,662.1100 USD |
2,639.5000 USD |
| 2025-05-27 |
2,604.1950 USD |
102,338.0000 |
2,546.5400 USD |
2,546.5300 USD |
2,674.9400 USD |
2,661.8500 USD |
| 2025-05-26 |
1.0000 USD |
28,642.0000 |
2,527.6900 USD |
2,523.0400 USD |
2,550.7100 USD |
2,550.1100 USD |
| 2025-05-25 |
1.0000 USD |
951,732.0000 |
2,528.2000 USD |
2,514.3000 USD |
2,533.1700 USD |
2,529.8000 USD |
| 2025-05-24 |
1.0000 USD |
35,126.0000 |
2,636.0000 USD |
2,541.6000 USD |
2,636.2500 USD |
2,541.6900 USD |
| 2025-05-23 |
1.0000 USD |
146,848.0000 |
2,639.7100 USD |
2,532.4700 USD |
2,695.6200 USD |
2,635.9900 USD |
| 2025-05-22 |
1.0000 USD |
91,563.0000 |
2,513.5200 USD |
2,513.5200 USD |
2,675.7900 USD |
2,639.7700 USD |
| 2025-05-21 |
1.0000 USD |
39,883.0000 |
2,508.6500 USD |
2,508.6500 USD |
2,569.6300 USD |
2,569.6000 USD |
| 2025-05-20 |
1.0000 USD |
126,284.0000 |
2,525.4500 USD |
2,463.5700 USD |
2,575.6400 USD |
2,482.5200 USD |
| 2025-05-19 |
1.0000 USD |
891,145.0000 |
2,407.6200 USD |
2,377.7200 USD |
2,490.7000 USD |
2,490.5000 USD |
| 2025-05-18 |
1.0000 USD |
89,024.0000 |
2,488.1300 USD |
2,360.6800 USD |
2,577.6900 USD |
2,366.6100 USD |
| 2025-05-17 |
1.0000 USD |
89,873.0000 |
2,547.9500 USD |
2,470.0400 USD |
2,548.1900 USD |
2,473.9000 USD |
| 2025-05-16 |
2,551.8150 USD |
146,261.0000 |
2,555.6900 USD |
2,542.3800 USD |
2,603.0300 USD |
2,547.9400 USD |
| 2025-05-15 |
1.0000 USD |
38,415.0000 |
2,609.1800 USD |
2,592.2700 USD |
2,611.7800 USD |
2,592.2700 USD |
| 2025-05-14 |
1.0000 USD |
23,120.0000 |
2,521.4800 USD |
2,521.4800 USD |
2,716.8500 USD |
2,641.4200 USD |
| 2025-05-13 |
1.0000 USD |
18,257.0000 |
2,475.8000 USD |
2,475.8000 USD |
2,493.5300 USD |
2,492.1300 USD |
| 2025-05-12 |
1.0000 USD |
85,468.0000 |
2,496.7400 USD |
2,496.7400 USD |
2,624.4900 USD |
2,551.5700 USD |
| 2025-05-11 |
2,510.2050 USD |
130,550.0000 |
2,523.6800 USD |
2,459.9900 USD |
2,591.9600 USD |
2,496.7300 USD |
| 2025-05-10 |
1.0000 USD |
98,397.0000 |
2,341.1000 USD |
2,341.1000 USD |
2,502.3900 USD |
2,502.3900 USD |
| 2025-05-09 |
1.0000 USD |
1,118,685.0000 |
2,192.1500 USD |
2,192.1500 USD |
2,358.9300 USD |
2,305.1700 USD |
| 2025-05-08 |
1.0000 USD |
54,378.0000 |
1,789.1800 USD |
1,789.1800 USD |
1,944.5700 USD |
1,944.5500 USD |
| 2025-05-07 |
1.0000 USD |
377,538.0000 |
1,818.1900 USD |
1,803.1800 USD |
1,844.6600 USD |
1,804.1200 USD |
| 2025-05-06 |
1,816.9750 USD |
3,481,991.0000 |
1,815.7700 USD |
1,766.8300 USD |
1,825.5500 USD |
1,818.1800 USD |
| 2025-05-05 |
1.0000 USD |
767,287.0000 |
1,809.2900 USD |
1,800.7000 USD |
1,837.9200 USD |
1,815.5600 USD |
| 2025-05-04 |
1.0000 USD |
1,778,246.0000 |
1,836.4500 USD |
1,822.7300 USD |
1,843.4000 USD |
1,826.9900 USD |
| 2025-05-03 |
1.0000 USD |
2,144,749.0000 |
1,841.6200 USD |
1,821.9600 USD |
1,853.7600 USD |
1,829.0400 USD |
| 2025-05-02 |
1.0000 USD |
209,119.0000 |
1,824.2600 USD |
1,796.9000 USD |
1,849.4200 USD |
1,835.5300 USD |
| 2025-05-01 |
1.0000 USD |
201,163.0000 |
1,801.2200 USD |
1,797.9900 USD |
1,812.3700 USD |
1,809.8600 USD |
| 2025-04-30 |
1.0000 USD |
78,114.0000 |
1,796.9100 USD |
1,749.6600 USD |
1,818.7400 USD |
1,750.2700 USD |
| 2025-04-29 |
1.0000 USD |
100,420.0000 |
1,781.1200 USD |
1,781.1100 USD |
1,825.7200 USD |
1,796.9000 USD |
| 2025-04-28 |
1.0000 USD |
85,959.0000 |
1,802.7700 USD |
1,779.7100 USD |
1,808.1900 USD |
1,781.1600 USD |
| 2025-04-27 |
1,806.1100 USD |
117,486.0000 |
1,809.4600 USD |
1,791.0300 USD |
1,812.7500 USD |
1,802.7600 USD |
| 2025-04-26 |
1,796.6400 USD |
129,451.0000 |
1,783.8300 USD |
1,783.8200 USD |
1,813.1500 USD |
1,809.4500 USD |
| 2025-04-25 |
1.0000 USD |
61,255.0000 |
1,776.5200 USD |
1,764.6300 USD |
1,776.6900 USD |
1,774.7700 USD |
| 2025-04-24 |
1,788.5150 USD |
169,832.0000 |
1,800.5200 USD |
1,741.2100 USD |
1,800.6900 USD |
1,776.5100 USD |
| 2025-04-23 |
1.0000 USD |
1,051,094.0000 |
1,699.5000 USD |
1,699.5000 USD |
1,819.2600 USD |
1,800.6000 USD |
| 2025-04-22 |
1.0000 USD |
17,583.0000 |
1,574.8100 USD |
1,574.8100 USD |
1,584.0100 USD |
1,583.9900 USD |
| 2025-04-21 |
1.0000 USD |
113,899.0000 |
1,588.1200 USD |
1,574.6700 USD |
1,646.9000 USD |
1,574.8000 USD |
| 2025-04-20 |
1.0000 USD |
34,687.0000 |
1,609.4400 USD |
1,609.1200 USD |
1,611.1600 USD |
1,611.0400 USD |
| 2025-04-19 |
1.0000 USD |
75,771.0000 |
1,589.4900 USD |
1,589.4800 USD |
1,610.1900 USD |
1,609.7600 USD |
| 2025-04-18 |
1.0000 USD |
45,054.0000 |
1,603.1100 USD |
1,585.3800 USD |
1,603.2600 USD |
1,587.6500 USD |
| 2025-04-17 |
1,598.1300 USD |
1,180,985.0000 |
1,593.1600 USD |
1,577.5900 USD |
1,608.3800 USD |
1,603.1000 USD |
| 2025-04-16 |
1.0000 USD |
147,634.0000 |
1,602.5900 USD |
1,557.5100 USD |
1,610.3100 USD |
1,598.5500 USD |
| 2025-04-15 |
1.0000 USD |
45,673.0000 |
1,618.5200 USD |
1,618.5200 USD |
1,636.8300 USD |
1,634.4600 USD |
| 2025-04-14 |
1.0000 USD |
17,858.0000 |
1,577.6400 USD |
1,577.6400 USD |
1,621.7200 USD |
1,621.7200 USD |
| 2025-04-13 |
1,607.9500 USD |
78,058.0000 |
1,638.2700 USD |
1,575.2000 USD |
1,638.4200 USD |
1,577.6300 USD |