Market [unlinked] / USD
Identifier on Bibox: 5ETH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-28 |
1.0000 USD |
1,279,993.0000 |
2,312.1600 USD |
2,084.5500 USD |
2,312.3900 USD |
2,221.5600 USD |
| 2025-02-27 |
1.0000 USD |
39,262.0000 |
2,296.7400 USD |
2,296.7400 USD |
2,350.1100 USD |
2,349.7100 USD |
| 2025-02-26 |
1.0000 USD |
60,723.0000 |
2,454.5500 USD |
2,374.3300 USD |
2,493.0000 USD |
2,378.6300 USD |
| 2025-02-25 |
1.0000 USD |
144,565.0000 |
2,643.2800 USD |
2,368.2400 USD |
2,643.5400 USD |
2,375.0000 USD |
| 2025-02-24 |
1.0000 USD |
127,334.0000 |
2,792.0500 USD |
2,670.3300 USD |
2,792.3200 USD |
2,679.5700 USD |
| 2025-02-23 |
1.0000 USD |
28,514.0000 |
2,764.3900 USD |
2,734.1500 USD |
2,764.6500 USD |
2,743.7600 USD |
| 2025-02-22 |
1.0000 USD |
4,134.0000 |
2,838.3900 USD |
2,838.3900 USD |
2,838.6600 USD |
2,838.5900 USD |
| 2025-02-21 |
1.0000 USD |
8,844.0000 |
2,722.7700 USD |
2,722.7700 USD |
2,723.0300 USD |
2,722.9300 USD |
| 2025-02-20 |
2,707.9400 USD |
131,718.0000 |
2,693.1200 USD |
2,693.1200 USD |
2,734.5100 USD |
2,722.7600 USD |
| 2025-02-19 |
1.0000 USD |
119,948.0000 |
2,715.8700 USD |
2,682.3900 USD |
2,717.8800 USD |
2,693.1100 USD |
| 2025-02-18 |
1.0000 USD |
93,798.0000 |
2,745.6400 USD |
2,668.8000 USD |
2,745.9100 USD |
2,715.9000 USD |
| 2025-02-17 |
1.0000 USD |
82,157.0000 |
2,687.5800 USD |
2,672.8500 USD |
2,778.0200 USD |
2,749.1700 USD |
| 2025-02-16 |
1.0000 USD |
42,415.0000 |
2,720.5800 USD |
2,697.0800 USD |
2,720.8400 USD |
2,699.7300 USD |
| 2025-02-15 |
1.0000 USD |
48,174.0000 |
2,706.6800 USD |
2,699.6600 USD |
2,714.1100 USD |
2,699.6600 USD |
| 2025-02-14 |
1.0000 USD |
28,532.0000 |
2,660.2000 USD |
2,660.1900 USD |
2,702.4000 USD |
2,702.3300 USD |
| 2025-02-13 |
1.0000 USD |
1,083,031.0000 |
2,681.6300 USD |
2,618.9000 USD |
2,744.1500 USD |
2,645.7100 USD |
| 2025-02-12 |
1.0000 USD |
45,823.0000 |
2,593.0400 USD |
2,593.0400 USD |
2,652.0200 USD |
2,616.1700 USD |
| 2025-02-11 |
1.0000 USD |
24,153.0000 |
2,662.6700 USD |
2,662.6700 USD |
2,696.0900 USD |
2,696.0300 USD |
| 2025-02-10 |
2,646.4850 USD |
81,338.0000 |
2,630.3100 USD |
2,599.1600 USD |
2,663.3100 USD |
2,662.6600 USD |
| 2025-02-09 |
1.0000 USD |
75,797.0000 |
2,632.2700 USD |
2,632.2700 USD |
2,651.8100 USD |
2,640.2900 USD |
| 2025-02-08 |
1.0000 USD |
39,186.0000 |
2,694.4300 USD |
2,607.0300 USD |
2,694.6900 USD |
2,607.6200 USD |
| 2025-02-07 |
1.0000 USD |
449,674.0000 |
2,684.3300 USD |
2,683.7200 USD |
2,777.0900 USD |
2,694.4900 USD |
| 2025-02-06 |
1.0000 USD |
3,309,905.0000 |
2,772.3000 USD |
2,720.3200 USD |
2,852.7400 USD |
2,729.8900 USD |
| 2025-02-05 |
1.0000 USD |
2,579,188.0000 |
2,742.0500 USD |
2,693.1100 USD |
2,819.1100 USD |
2,782.6900 USD |
| 2025-02-04 |
1.0000 USD |
2,336,405.0000 |
2,876.7900 USD |
2,500.0000 USD |
2,879.6800 USD |
2,829.2700 USD |
| 2025-02-03 |
1.0000 USD |
4,838,699.0000 |
2,868.9600 USD |
2,172.0100 USD |
3,115.7400 USD |
2,548.5300 USD |
| 2025-02-02 |
1.0000 USD |
1,774,338.0000 |
3,117.7800 USD |
3,054.0300 USD |
3,186.7900 USD |
3,083.1900 USD |
| 2025-02-01 |
1.0000 USD |
2,753,434.0000 |
3,281.5800 USD |
3,170.9300 USD |
3,377.4300 USD |
3,172.4800 USD |
| 2025-01-31 |
1.0000 USD |
2,224,004.0000 |
3,264.5800 USD |
3,191.6300 USD |
3,436.9400 USD |
3,397.7100 USD |
| 2025-01-30 |
1.0000 USD |
115,351.0000 |
3,135.5300 USD |
3,135.5200 USD |
3,268.6700 USD |
3,264.5700 USD |