Market [unlinked] / USD
Identifier on Bibox: 5ETH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-21 |
1.0000 USD |
105,995.0000 |
3,765.2000 USD |
3,751.1200 USD |
3,826.4300 USD |
3,777.6200 USD |
| 2025-07-20 |
1.0000 USD |
101,699.0000 |
3,570.3000 USD |
3,570.2900 USD |
3,775.2500 USD |
3,765.2900 USD |
| 2025-07-19 |
1.0000 USD |
57,736.0000 |
3,568.1200 USD |
3,550.3800 USD |
3,600.5800 USD |
3,586.0300 USD |
| 2025-07-18 |
1.0000 USD |
72,544.0000 |
3,393.0600 USD |
3,393.0600 USD |
3,615.6800 USD |
3,615.5900 USD |
| 2025-07-17 |
1.0000 USD |
49,700.0000 |
3,192.5700 USD |
3,192.5600 USD |
3,463.6200 USD |
3,429.3000 USD |
| 2025-07-16 |
1.0000 USD |
93,973.0000 |
3,036.6000 USD |
3,036.5900 USD |
3,198.0700 USD |
3,192.5600 USD |
| 2025-07-15 |
1.0000 USD |
33,996.0000 |
2,996.0400 USD |
2,945.9500 USD |
2,997.3500 USD |
2,997.3100 USD |
| 2025-07-14 |
1.0000 USD |
109,563.0000 |
2,968.4900 USD |
2,968.4900 USD |
3,076.2900 USD |
3,006.5000 USD |
| 2025-07-13 |
1.0000 USD |
66,237.0000 |
2,958.8600 USD |
2,954.6500 USD |
2,967.9900 USD |
2,967.9900 USD |
| 2025-07-12 |
2,957.9750 USD |
104,478.0000 |
2,957.1000 USD |
2,951.5000 USD |
2,988.3400 USD |
2,958.8500 USD |
| 2025-07-11 |
1.0000 USD |
256,382.0000 |
2,792.6700 USD |
2,792.6600 USD |
3,013.2000 USD |
2,990.9900 USD |
| 2025-07-10 |
1.0000 USD |
39,424.0000 |
2,661.3000 USD |
2,661.3000 USD |
2,785.0700 USD |
2,776.7700 USD |
| 2025-07-09 |
1.0000 USD |
29,277.0000 |
2,588.2700 USD |
2,578.1900 USD |
2,621.4000 USD |
2,590.6200 USD |
| 2025-07-08 |
1.0000 USD |
113,347.0000 |
2,555.9300 USD |
2,552.2900 USD |
2,573.2400 USD |
2,552.9700 USD |
| 2025-07-07 |
1.0000 USD |
536,929.0000 |
2,553.3800 USD |
2,540.6400 USD |
2,562.6600 USD |
2,558.9100 USD |
| 2025-07-06 |
1.0000 USD |
62,319.0000 |
2,514.0900 USD |
2,514.0900 USD |
2,519.1300 USD |
2,516.7200 USD |
| 2025-07-05 |
1.0000 USD |
1,475,360.0000 |
2,508.4500 USD |
2,508.3700 USD |
2,590.0500 USD |
2,521.6800 USD |
| 2025-07-04 |
1.0000 USD |
2,143,623.0000 |
2,584.2400 USD |
2,502.7500 USD |
2,599.2500 USD |
2,517.5600 USD |
| 2025-07-03 |
2,578.4900 USD |
1,991,236.0000 |
2,572.7500 USD |
2,450.6100 USD |
2,632.3600 USD |
2,584.2300 USD |
| 2025-07-02 |
1.0000 USD |
891,294.0000 |
2,404.7200 USD |
2,392.1700 USD |
2,486.0300 USD |
2,462.0500 USD |
| 2025-07-01 |
1.0000 USD |
897,599.0000 |
2,472.2800 USD |
2,442.8200 USD |
2,498.1100 USD |
2,447.8200 USD |
| 2025-06-30 |
1.0000 USD |
57,033.0000 |
2,435.6800 USD |
2,435.6800 USD |
2,484.8600 USD |
2,457.7200 USD |
| 2025-06-29 |
1.0000 USD |
63,580.0000 |
2,438.0500 USD |
2,426.9500 USD |
2,447.9400 USD |
2,435.7600 USD |