Market [unlinked] / USD
Identifier on Bibox: 5ETH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |