Market [unlinked] / USD
Identifier on Bibox: 5ETH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-12 |
1.0000 USD |
79,127.0000 |
1,571.9400 USD |
1,547.3400 USD |
1,638.3400 USD |
1,638.3000 USD |
| 2025-04-11 |
1.0000 USD |
17,481.0000 |
1,522.1200 USD |
1,522.1200 USD |
1,522.2700 USD |
1,522.1300 USD |
| 2025-04-10 |
1.0000 USD |
6,700.0000 |
1,649.1600 USD |
1,649.1600 USD |
1,649.3100 USD |
1,649.2500 USD |
| 2025-04-09 |
1.0000 USD |
23,344.0000 |
1,469.7200 USD |
1,469.7200 USD |
1,473.9500 USD |
1,471.4200 USD |
| 2025-04-08 |
1.0000 USD |
99,565.0000 |
1,564.2200 USD |
1,562.0200 USD |
1,580.5200 USD |
1,563.3900 USD |
| 2025-04-07 |
1.0000 USD |
518,480.0000 |
1,577.1000 USD |
1,537.1500 USD |
1,809.4800 USD |
1,551.4700 USD |
| 2025-04-06 |
1.0000 USD |
1,518,465.0000 |
1,809.0700 USD |
1,688.8700 USD |
1,817.3800 USD |
1,699.7200 USD |
| 2025-04-05 |
1.0000 USD |
1,823,500.0000 |
1,815.6300 USD |
1,787.6500 USD |
1,823.8200 USD |
1,789.3300 USD |
| 2025-04-04 |
1,812.2800 USD |
3,492,536.0000 |
1,809.2300 USD |
1,769.3400 USD |
1,829.3600 USD |
1,815.3300 USD |
| 2025-04-03 |
1.0000 USD |
1,678,630.0000 |
1,798.0500 USD |
1,787.8700 USD |
1,853.1600 USD |
1,797.3600 USD |
| 2025-04-02 |
1,852.0550 USD |
3,098,173.0000 |
1,906.0700 USD |
1,784.0600 USD |
1,931.4800 USD |
1,798.0400 USD |
| 2025-04-01 |
1,861.9200 USD |
3,676,576.0000 |
1,817.7800 USD |
1,804.7400 USD |
1,926.5000 USD |
1,906.0600 USD |
| 2025-03-31 |
1,817.4850 USD |
3,348,320.0000 |
1,818.0800 USD |
1,783.4600 USD |
1,843.1900 USD |
1,816.8900 USD |
| 2025-03-30 |
1.0000 USD |
53,448.0000 |
1,820.4000 USD |
1,820.4000 USD |
1,858.9700 USD |
1,828.2500 USD |
| 2025-03-29 |
1.0000 USD |
12,829.0000 |
1,875.7400 USD |
1,875.7400 USD |
1,875.9200 USD |
1,875.8000 USD |
| 2025-03-28 |
1.0000 USD |
69,738.0000 |
2,005.3200 USD |
1,883.6300 USD |
2,005.5100 USD |
1,884.3700 USD |
| 2025-03-27 |
1.0000 USD |
116,431.0000 |
2,026.1300 USD |
2,001.1200 USD |
2,046.8900 USD |
2,006.6400 USD |
| 2025-03-26 |
1.0000 USD |
17,089.0000 |
2,082.2000 USD |
2,048.7100 USD |
2,082.4000 USD |
2,048.7100 USD |
| 2025-03-25 |
1.0000 USD |
15,160.0000 |
2,081.5000 USD |
2,081.5000 USD |
2,086.9400 USD |
2,086.8400 USD |
| 2025-03-24 |
1.0000 USD |
93,458.0000 |
1,994.2400 USD |
1,994.2400 USD |
2,095.9600 USD |
2,088.0700 USD |
| 2025-03-23 |
1.0000 USD |
13,125.0000 |
1,979.5000 USD |
1,979.5000 USD |
1,979.6900 USD |
1,979.5400 USD |
| 2025-03-22 |
1.0000 USD |
9,437.0000 |
1,967.4500 USD |
1,967.4500 USD |
1,967.6300 USD |
1,967.5300 USD |
| 2025-03-21 |
1,972.6700 USD |
1,086,162.0000 |
1,977.9000 USD |
1,942.4100 USD |
1,994.7400 USD |
1,967.4400 USD |
| 2025-03-20 |
1.0000 USD |
30,769.0000 |
2,048.9000 USD |
2,024.7400 USD |
2,049.1000 USD |
2,027.2600 USD |
| 2025-03-19 |
1.0000 USD |
146,694.0000 |
1,921.3300 USD |
1,921.3200 USD |
2,048.8400 USD |
2,038.5700 USD |
| 2025-03-18 |
1.0000 USD |
32,847.0000 |
1,921.2700 USD |
1,904.1300 USD |
1,921.4500 USD |
1,904.1300 USD |
| 2025-03-17 |
1,901.7750 USD |
168,166.0000 |
1,882.2900 USD |
1,882.2900 USD |
1,931.5600 USD |
1,921.2600 USD |
| 2025-03-16 |
1.0000 USD |
30,565.0000 |
1,932.3600 USD |
1,930.9200 USD |
1,932.5400 USD |
1,931.2600 USD |
| 2025-03-15 |
1,931.0400 USD |
99,456.0000 |
1,929.7300 USD |
1,904.3400 USD |
1,942.4600 USD |
1,932.3500 USD |
| 2025-03-14 |
1,894.1100 USD |
1,075,133.0000 |
1,858.5000 USD |
1,858.5000 USD |
1,936.3400 USD |
1,929.7200 USD |
| 2025-03-13 |
1.0000 USD |
171,249.0000 |
1,920.3600 USD |
1,847.1300 USD |
1,920.5400 USD |
1,858.5600 USD |
| 2025-03-12 |
1.0000 USD |
896,174.0000 |
1,921.7900 USD |
1,866.2300 USD |
1,921.9700 USD |
1,885.7600 USD |
| 2025-03-11 |
1.0000 USD |
41,220.0000 |
1,885.7400 USD |
1,885.2200 USD |
1,911.1600 USD |
1,911.1300 USD |
| 2025-03-10 |
1.0000 USD |
15,871.0000 |
2,024.2700 USD |
2,024.2700 USD |
2,071.2000 USD |
2,071.1800 USD |
| 2025-03-09 |
1.0000 USD |
226,693.0000 |
2,177.8700 USD |
2,039.5500 USD |
2,209.6600 USD |
2,050.5900 USD |
| 2025-03-08 |
2,155.4200 USD |
204,070.0000 |
2,132.9800 USD |
2,132.9800 USD |
2,223.5000 USD |
2,177.8600 USD |
| 2025-03-07 |
1.0000 USD |
1,277,881.0000 |
2,215.1200 USD |
2,107.9500 USD |
2,217.6900 USD |
2,161.3700 USD |
| 2025-03-06 |
1.0000 USD |
3,090,435.0000 |
2,243.6200 USD |
2,198.0600 USD |
2,318.3100 USD |
2,206.5400 USD |
| 2025-03-05 |
2,202.9000 USD |
4,526,343.0000 |
2,162.1900 USD |
2,061.3700 USD |
2,266.9100 USD |
2,243.6100 USD |
| 2025-03-04 |
1.0000 USD |
3,619,053.0000 |
2,144.2900 USD |
2,017.6100 USD |
2,449.7400 USD |
2,119.9200 USD |
| 2025-03-03 |
1.0000 USD |
3,492,515.0000 |
2,513.7900 USD |
2,263.9900 USD |
2,514.0300 USD |
2,273.6300 USD |
| 2025-03-02 |
2,368.3850 USD |
5,019,179.0000 |
2,222.9900 USD |
2,173.3000 USD |
2,549.9900 USD |
2,513.7800 USD |
| 2025-03-01 |
1.0000 USD |
374,050.0000 |
2,246.9100 USD |
2,208.4000 USD |
2,273.3000 USD |
2,252.7800 USD |