Market [unlinked] / USD
Identifier on Bibox: 5ETH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-17 |
1.0000 USD |
16,442,244.0000 |
1,598.8800 USD |
1,564.0700 USD |
1,600.0700 USD |
1,568.2200 USD |
| 2023-10-16 |
1.0000 USD |
34,785,292.0000 |
1,557.2700 USD |
1,554.4300 USD |
1,641.2100 USD |
1,590.9700 USD |
| 2023-10-15 |
1.0000 USD |
8,553,239.0000 |
1,554.1000 USD |
1,547.7800 USD |
1,564.9900 USD |
1,563.4800 USD |
| 2023-10-14 |
1.0000 USD |
7,156,815.0000 |
1,551.1600 USD |
1,543.7200 USD |
1,557.8900 USD |
1,554.8000 USD |
| 2023-10-13 |
1.0000 USD |
18,234,998.0000 |
1,538.6700 USD |
1,536.5000 USD |
1,574.8600 USD |
1,560.4800 USD |
| 2023-10-12 |
1.0000 USD |
30,519,642.0000 |
1,566.0600 USD |
1,518.1600 USD |
1,568.2400 USD |
1,531.8400 USD |
| 2023-10-11 |
1.0000 USD |
30,182,926.0000 |
1,566.8600 USD |
1,544.3100 USD |
1,577.9700 USD |
1,550.9500 USD |
| 2023-10-10 |
1.0000 USD |
29,591,915.0000 |
1,579.6900 USD |
1,549.8000 USD |
1,598.8100 USD |
1,568.1200 USD |
| 2023-10-09 |
1.0000 USD |
39,437,173.0000 |
1,632.7100 USD |
1,545.4300 USD |
1,635.9600 USD |
1,578.4400 USD |
| 2023-10-08 |
1.0000 USD |
21,397,656.0000 |
1,633.8900 USD |
1,616.0800 USD |
1,641.6200 USD |
1,631.0700 USD |
| 2023-10-07 |
1.0000 USD |
11,117,202.0000 |
1,644.8400 USD |
1,629.9800 USD |
1,647.7600 USD |
1,631.3400 USD |
| 2023-10-06 |
1.0000 USD |
40,670,708.0000 |
1,611.1900 USD |
1,611.0800 USD |
1,662.4300 USD |
1,643.8200 USD |
| 2023-10-05 |
1.0000 USD |
36,939,686.0000 |
1,645.9800 USD |
1,606.8800 USD |
1,654.5800 USD |
1,616.6700 USD |
| 2023-10-04 |
1.0000 USD |
31,451,146.0000 |
1,656.4000 USD |
1,621.3100 USD |
1,658.5300 USD |
1,645.8500 USD |
| 2023-10-03 |
1.0000 USD |
30,806,587.0000 |
1,661.9500 USD |
1,642.8000 USD |
1,669.7100 USD |
1,650.5200 USD |
| 2023-10-02 |
1.0000 USD |
51,256,825.0000 |
1,733.2300 USD |
1,637.0700 USD |
1,743.1000 USD |
1,672.5200 USD |
| 2023-10-01 |
1.0000 USD |
19,574,893.0000 |
1,670.3700 USD |
1,667.2500 USD |
1,691.8900 USD |
1,673.4200 USD |
| 2023-09-30 |
1.0000 USD |
20,732,191.0000 |
1,666.5300 USD |
1,664.1200 USD |
1,693.9900 USD |
1,675.0000 USD |
| 2023-09-29 |
1.0000 USD |
49,074,351.0000 |
1,652.4000 USD |
1,647.6200 USD |
1,691.4800 USD |
1,661.7100 USD |
| 2023-09-28 |
1.0000 USD |
43,453,118.0000 |
1,597.1700 USD |
1,596.3000 USD |
1,667.2200 USD |
1,651.8600 USD |
| 2023-09-27 |
1.0000 USD |
46,981,984.0000 |
1,592.8300 USD |
1,582.1500 USD |
1,633.3600 USD |
1,594.6000 USD |