Market [unlinked] / [unlinked]
Identifier on Bibox: 5ETH_USDTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
1,597.9701 |
43,200.0000 |
1,602.7603 |
1,557.5307 |
1,610.3301 |
1,593.1799 |
| 2025-04-15 |
1,626.5875 |
17,713.0000 |
1,618.6921 |
1,618.6314 |
1,636.8580 |
1,634.4830 |
| 2025-04-14 |
1,598.1739 |
43,200.0000 |
1,577.8175 |
1,577.6794 |
1,682.7871 |
1,618.5302 |
| 2025-04-13 |
1,608.0841 |
37,800.0000 |
1,638.4493 |
1,575.2197 |
1,638.4493 |
1,577.7189 |
| 2025-04-12 |
1,605.2191 |
39,333.0000 |
1,572.1118 |
1,547.3627 |
1,638.3674 |
1,638.3264 |
| 2025-04-11 |
1,522.2246 |
11,025.0000 |
1,522.2912 |
1,522.1581 |
1,522.2912 |
1,522.1581 |
| 2025-04-10 |
1,584.2827 |
34,883.0000 |
1,649.3355 |
1,516.7548 |
1,649.3355 |
1,519.2299 |
| 2025-04-09 |
1,483.1717 |
30,600.0000 |
1,469.8803 |
1,447.4874 |
1,496.4630 |
1,496.4630 |
| 2025-04-08 |
1,563.9059 |
26,302.0000 |
1,564.3960 |
1,562.0324 |
1,580.5445 |
1,563.4158 |
| 2025-04-07 |
1,565.3929 |
28,502.0000 |
1,577.4724 |
1,487.5377 |
1,809.5083 |
1,553.3133 |
| 2025-04-06 |
1,807.1265 |
6,836.0000 |
1,809.1868 |
1,804.8905 |
1,816.7856 |
1,805.0661 |
| 2025-04-05 |
1,802.5895 |
26,216.0000 |
1,815.8243 |
1,787.6647 |
1,823.8429 |
1,789.3547 |
| 2025-04-04 |
1,812.5331 |
43,200.0000 |
1,809.4235 |
1,760.4080 |
1,834.9617 |
1,815.6427 |
| 2025-04-03 |
1,811.6235 |
3,076.0000 |
1,798.2423 |
1,793.4343 |
1,895.8959 |
1,825.0047 |
| 2025-04-02 |
1,906.5384 |
29,131.0000 |
1,906.2694 |
1,826.5598 |
1,918.1773 |
1,906.8073 |
| 2025-04-01 |
1,862.0217 |
43,200.0000 |
1,817.9645 |
1,785.1685 |
1,926.5191 |
1,906.0788 |
| 2025-03-31 |
1,818.0186 |
43,200.0000 |
1,818.2545 |
1,783.4660 |
1,843.2022 |
1,817.7827 |
| 2025-03-30 |
1,824.4171 |
29,626.0000 |
1,820.5748 |
1,820.5293 |
1,858.9761 |
1,828.2595 |
| 2025-03-29 |
1,888.2803 |
10,560.0000 |
1,875.9260 |
1,875.7853 |
1,900.6346 |
1,900.6346 |
| 2025-03-28 |
1,944.9346 |
27,663.0000 |
2,005.5156 |
1,883.6242 |
2,005.5156 |
1,884.3536 |
| 2025-03-27 |
2,033.9128 |
7,131.0000 |
2,026.3313 |
2,026.2806 |
2,041.5786 |
2,041.4943 |
| 2025-03-26 |
2,054.2681 |
43,200.0000 |
2,082.4076 |
1,982.5039 |
2,082.4076 |
2,026.1287 |
| 2025-03-25 |
2,084.2737 |
9,394.0000 |
2,081.7042 |
2,081.6781 |
2,086.9476 |
2,086.8433 |
| 2025-03-24 |
2,037.9652 |
43,200.0000 |
1,994.4343 |
1,994.3346 |
2,095.9622 |
2,081.4960 |
| 2025-03-23 |
1,986.9638 |
43,200.0000 |
1,979.6927 |
1,979.4947 |
2,010.3441 |
1,994.2349 |
| 2025-03-22 |
1,973.5664 |
43,200.0000 |
1,967.6380 |
1,967.5150 |
1,988.4576 |
1,979.4947 |
| 2025-03-21 |
1,974.6690 |
23,460.0000 |
1,978.0975 |
1,965.1340 |
1,994.7500 |
1,971.2406 |
| 2025-03-20 |
2,038.1829 |
13,192.0000 |
2,049.1005 |
2,024.7321 |
2,049.1005 |
2,027.2653 |
| 2025-03-19 |
1,980.0428 |
33,711.0000 |
1,921.5128 |
1,921.3207 |
2,048.8455 |
2,038.5729 |
| 2025-03-18 |
1,921.3901 |
43,200.0000 |
1,921.4595 |
1,874.3656 |
1,921.4595 |
1,921.3207 |
| 2025-03-17 |
1,901.8696 |
43,200.0000 |
1,882.4718 |
1,882.3788 |
1,931.5682 |
1,921.2673 |
| 2025-03-16 |
1,931.9052 |
15,537.0000 |
1,932.5474 |
1,930.9249 |
1,932.5474 |
1,931.2631 |
| 2025-03-15 |
1,931.1381 |
43,200.0000 |
1,929.9221 |
1,904.3314 |
1,942.4633 |
1,932.3542 |
| 2025-03-14 |
1,894.2074 |
43,200.0000 |
1,858.6857 |
1,858.5928 |
1,936.3492 |
1,929.7291 |
| 2025-03-13 |
1,920.4707 |
10,097.0000 |
1,920.5427 |
1,920.3987 |
1,920.5427 |
1,920.3987 |
| 2025-03-12 |
1,903.8706 |
31,106.0000 |
1,921.9795 |
1,866.2267 |
1,921.9795 |
1,885.7617 |
| 2025-03-11 |
1,898.5322 |
16,485.0000 |
1,885.9271 |
1,885.2286 |
1,911.1611 |
1,911.1372 |
| 2025-03-10 |
2,047.8227 |
9,949.0000 |
2,024.4627 |
2,024.3362 |
2,071.2086 |
2,071.1827 |
| 2025-03-09 |
2,114.3410 |
38,380.0000 |
2,178.0850 |
2,039.5434 |
2,209.6683 |
2,050.5969 |
| 2025-03-08 |
2,156.1395 |
31,011.0000 |
2,133.1850 |
2,132.9983 |
2,195.7382 |
2,179.0940 |
| 2025-03-07 |
2,196.1537 |
39,311.0000 |
2,215.3392 |
2,107.9408 |
2,237.5713 |
2,176.9683 |
| 2025-03-06 |
2,226.0113 |
26,862.0000 |
2,243.8374 |
2,164.7865 |
2,318.3119 |
2,208.1852 |
| 2025-03-05 |
2,203.0081 |
43,200.0000 |
2,162.4032 |
2,055.3798 |
2,266.9150 |
2,243.6130 |
| 2025-03-04 |
2,132.2126 |
33,505.0000 |
2,144.4962 |
2,017.6083 |
2,449.7486 |
2,119.9290 |
| 2025-03-03 |
2,514.0221 |
94.0000 |
2,514.0378 |
2,514.0064 |
2,514.0378 |
2,514.0064 |
| 2025-03-02 |
2,368.4983 |
43,200.0000 |
2,223.2101 |
2,173.2943 |
2,550.2319 |
2,513.7864 |
| 2025-03-01 |
2,227.2758 |
32,822.0000 |
2,247.1261 |
2,106.6763 |
2,278.8939 |
2,207.4255 |
| 2025-02-28 |
2,266.9817 |
38,404.0000 |
2,312.4001 |
2,084.5584 |
2,312.4001 |
2,221.5633 |
| 2025-02-27 |
2,323.3514 |
12,862.0000 |
2,296.9784 |
2,296.8061 |
2,350.1244 |
2,349.7244 |
| 2025-02-26 |
2,416.7213 |
27,995.0000 |
2,454.7961 |
2,374.3394 |
2,493.0120 |
2,378.6464 |