Market [unlinked] / USD
Identifier on Bibox: 5ETH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-30 |
1.0000 USD |
190,529,257.0000 |
1,788.5600 USD |
1,770.3000 USD |
1,817.0400 USD |
1,792.9100 USD |
| 2023-03-29 |
1.0000 USD |
214,970,751.0000 |
1,773.2800 USD |
1,773.2800 USD |
1,825.0400 USD |
1,785.2300 USD |
| 2023-03-28 |
1.0000 USD |
147,628,912.0000 |
1,715.9000 USD |
1,702.2200 USD |
1,756.7000 USD |
1,735.6500 USD |
| 2023-03-27 |
1.0000 USD |
204,584,596.0000 |
1,768.1400 USD |
1,688.0100 USD |
1,776.3900 USD |
1,711.3100 USD |
| 2023-03-26 |
1.0000 USD |
126,647,985.0000 |
1,746.1800 USD |
1,742.0500 USD |
1,792.4200 USD |
1,755.3000 USD |
| 2023-03-25 |
1.0000 USD |
131,299,630.0000 |
1,751.7000 USD |
1,729.9900 USD |
1,776.3900 USD |
1,738.5800 USD |
| 2023-03-24 |
1.0000 USD |
235,942,073.0000 |
1,816.9000 USD |
1,729.1600 USD |
1,821.5800 USD |
1,765.2400 USD |
| 2023-03-23 |
1,777.5800 USD |
253,042,420.0000 |
1,738.2700 USD |
1,733.5900 USD |
1,846.4500 USD |
1,816.8900 USD |
| 2023-03-22 |
1,772.4400 USD |
329,672,345.0000 |
1,806.6200 USD |
1,715.0800 USD |
1,821.8800 USD |
1,738.2600 USD |
| 2023-03-21 |
1,778.2600 USD |
275,685,525.0000 |
1,749.8800 USD |
1,724.5900 USD |
1,838.6200 USD |
1,806.6400 USD |
| 2023-03-20 |
1,764.9850 USD |
310,796,714.0000 |
1,780.1000 USD |
1,729.5100 USD |
1,800.7500 USD |
1,749.8700 USD |
| 2023-03-19 |
1,775.5700 USD |
242,409,721.0000 |
1,771.0500 USD |
1,762.9600 USD |
1,834.0000 USD |
1,780.0900 USD |
| 2023-03-18 |
1,782.5700 USD |
343,347,759.0000 |
1,794.1000 USD |
1,744.6800 USD |
1,845.1400 USD |
1,771.0400 USD |
| 2023-03-17 |
1,733.0050 USD |
390,616,628.0000 |
1,671.9100 USD |
1,661.7200 USD |
1,802.8500 USD |
1,794.1000 USD |
| 2023-03-16 |
1,670.2650 USD |
257,490,166.0000 |
1,668.6200 USD |
1,639.0600 USD |
1,683.6500 USD |
1,671.9100 USD |
| 2023-03-15 |
1,683.7800 USD |
406,356,071.0000 |
1,698.9500 USD |
1,615.9000 USD |
1,715.5400 USD |
1,668.6100 USD |
| 2023-03-14 |
1,689.9000 USD |
508,826,021.0000 |
1,680.8600 USD |
1,664.8100 USD |
1,783.8400 USD |
1,698.9400 USD |
| 2023-03-13 |
1,636.3050 USD |
546,059,797.0000 |
1,591.7500 USD |
1,571.5400 USD |
1,700.8900 USD |
1,680.8600 USD |
| 2023-03-12 |
1,537.7300 USD |
322,541,617.0000 |
1,483.7200 USD |
1,460.2300 USD |
1,608.6300 USD |
1,591.7400 USD |
| 2023-03-11 |
1,458.1900 USD |
383,026,829.0000 |
1,432.6600 USD |
1,414.0100 USD |
1,491.3200 USD |
1,483.7200 USD |
| 2023-03-10 |
1,435.2550 USD |
419,827,296.0000 |
1,437.8500 USD |
1,370.6100 USD |
1,439.2300 USD |
1,432.6600 USD |
| 2023-03-09 |
1,488.8350 USD |
226,282,730.0000 |
1,539.8200 USD |
1,409.3800 USD |
1,548.8700 USD |
1,437.8500 USD |
| 2023-03-08 |
1,551.8300 USD |
133,384,577.0000 |
1,563.8500 USD |
1,535.3900 USD |
1,569.9500 USD |
1,539.8100 USD |
| 2023-03-07 |
1,564.8800 USD |
133,323,443.0000 |
1,565.9100 USD |
1,547.0300 USD |
1,579.7600 USD |
1,563.8500 USD |
| 2023-03-06 |
1,565.5700 USD |
107,436,582.0000 |
1,565.2500 USD |
1,557.0500 USD |
1,579.3200 USD |
1,565.8900 USD |
| 2023-03-05 |
1,566.3900 USD |
97,172,999.0000 |
1,567.5400 USD |
1,557.7800 USD |
1,585.2700 USD |
1,565.2400 USD |
| 2023-03-04 |
1,568.6500 USD |
69,946,755.0000 |
1,569.7700 USD |
1,552.2100 USD |
1,575.4800 USD |
1,567.5300 USD |
| 2023-03-03 |
1,611.1900 USD |
230,326,463.0000 |
1,652.6200 USD |
1,547.6800 USD |
1,652.8100 USD |
1,569.7600 USD |
| 2023-03-02 |
1,659.1050 USD |
144,708,822.0000 |
1,665.5900 USD |
1,628.6100 USD |
1,677.8300 USD |
1,652.6200 USD |
| 2023-03-01 |
1,638.7550 USD |
155,737,212.0000 |
1,611.9300 USD |
1,605.1900 USD |
1,666.2700 USD |
1,665.5800 USD |
| 2023-02-28 |
1,623.8700 USD |
139,149,359.0000 |
1,635.8000 USD |
1,605.5700 USD |
1,650.3500 USD |
1,611.9400 USD |
| 2023-02-27 |
1,632.9500 USD |
152,959,381.0000 |
1,630.1000 USD |
1,617.4100 USD |
1,664.6300 USD |
1,635.8000 USD |
| 2023-02-26 |
1,614.1950 USD |
109,707,889.0000 |
1,598.2900 USD |
1,590.9700 USD |
1,650.4700 USD |
1,630.1000 USD |
| 2023-02-25 |
1,608.3800 USD |
124,561,543.0000 |
1,618.4700 USD |
1,559.1300 USD |
1,619.9300 USD |
1,598.2900 USD |
| 2023-02-24 |
1,633.5850 USD |
207,977,486.0000 |
1,648.7000 USD |
1,576.8800 USD |
1,660.4000 USD |
1,618.4700 USD |
| 2023-02-23 |
1,648.1150 USD |
194,907,396.0000 |
1,647.5200 USD |
1,630.5700 USD |
1,671.3300 USD |
1,648.7100 USD |
| 2022-09-30 |
1.0000 USD |
172,385,772.0000 |
1,336.2100 USD |
1,316.5500 USD |
1,352.0600 USD |
1,342.3500 USD |
| 2022-09-29 |
1,336.7850 USD |
311,321,417.0000 |
1,337.3700 USD |
1,289.2600 USD |
1,351.4800 USD |
1,336.2000 USD |
| 2022-09-28 |
1,332.8200 USD |
352,349,080.0000 |
1,328.2800 USD |
1,256.3900 USD |
1,355.2100 USD |
1,337.3600 USD |
| 2022-09-27 |
1,332.5950 USD |
333,198,816.0000 |
1,336.9100 USD |
1,304.2300 USD |
1,400.2200 USD |
1,328.2800 USD |
| 2022-09-26 |
1,315.6550 USD |
329,638,597.0000 |
1,294.4000 USD |
1,279.1700 USD |
1,340.1400 USD |
1,336.9100 USD |
| 2022-09-25 |
1,305.8900 USD |
221,911,761.0000 |
1,317.4000 USD |
1,271.2100 USD |
1,336.3900 USD |
1,294.3800 USD |
| 2022-09-24 |
1,322.6900 USD |
236,575,576.0000 |
1,327.9800 USD |
1,307.5100 USD |
1,348.7800 USD |
1,317.4000 USD |
| 2022-09-23 |
1,327.1700 USD |
412,195,410.0000 |
1,326.3600 USD |
1,262.9400 USD |
1,358.2800 USD |
1,327.9800 USD |
| 2022-09-22 |
1,286.5600 USD |
389,196,116.0000 |
1,246.7700 USD |
1,238.6000 USD |
1,347.4400 USD |
1,326.3500 USD |
| 2022-09-21 |
1,285.2100 USD |
439,018,143.0000 |
1,323.6600 USD |
1,221.3100 USD |
1,405.2700 USD |
1,246.7600 USD |
| 2022-09-20 |
1,349.9850 USD |
357,181,713.0000 |
1,376.3200 USD |
1,313.9800 USD |
1,384.2900 USD |
1,323.6500 USD |
| 2022-09-19 |
1,355.6000 USD |
416,783,495.0000 |
1,334.8900 USD |
1,281.7800 USD |
1,392.1400 USD |
1,376.3100 USD |
| 2022-09-18 |
1,402.2700 USD |
288,111,923.0000 |
1,469.6500 USD |
1,326.3300 USD |
1,470.0000 USD |
1,334.8900 USD |
| 2022-09-17 |
1,451.8700 USD |
219,200,249.0000 |
1,434.0900 USD |
1,410.4500 USD |
1,475.6900 USD |
1,469.6500 USD |