Market [unlinked] / USD
Identifier on Bibox: 5ETH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
1.0000 USD |
5,796,075.0000 |
2,664.8000 USD |
2,611.8200 USD |
2,665.6300 USD |
2,626.2900 USD |
| 2024-09-29 |
1.0000 USD |
5,174,897.0000 |
2,683.1800 USD |
2,646.3400 USD |
2,689.6200 USD |
2,666.1300 USD |
| 2024-09-28 |
1.0000 USD |
4,725,913.0000 |
2,674.2800 USD |
2,657.2400 USD |
2,703.7900 USD |
2,681.2000 USD |
| 2024-09-27 |
1.0000 USD |
10,093,910.0000 |
2,614.4000 USD |
2,608.6400 USD |
2,720.4900 USD |
2,675.3500 USD |
| 2024-09-26 |
1.0000 USD |
8,670,432.0000 |
2,603.9300 USD |
2,560.0700 USD |
2,665.2900 USD |
2,615.4700 USD |
| 2024-09-25 |
1.0000 USD |
6,448,806.0000 |
2,651.1900 USD |
2,566.9500 USD |
2,657.8900 USD |
2,605.1400 USD |
| 2024-09-24 |
1.0000 USD |
7,034,447.0000 |
2,625.6400 USD |
2,615.4100 USD |
2,661.6700 USD |
2,652.2600 USD |
| 2024-09-23 |
1.0000 USD |
13,388,890.0000 |
2,592.5300 USD |
2,571.2000 USD |
2,701.3300 USD |
2,631.4900 USD |
| 2024-09-22 |
1.0000 USD |
5,793,098.0000 |
2,596.7900 USD |
2,563.9300 USD |
2,611.1700 USD |
2,571.4700 USD |
| 2024-09-21 |
1.0000 USD |
7,803,545.0000 |
2,560.8200 USD |
2,533.7500 USD |
2,586.3600 USD |
2,560.1800 USD |
| 2024-09-20 |
1.0000 USD |
11,636,316.0000 |
2,464.8200 USD |
2,422.4900 USD |
2,570.7100 USD |
2,551.7000 USD |
| 2024-09-19 |
1.0000 USD |
12,903,896.0000 |
2,363.9700 USD |
2,358.4200 USD |
2,494.4700 USD |
2,463.1400 USD |
| 2024-09-18 |
1.0000 USD |
9,363,611.0000 |
2,326.2200 USD |
2,287.3000 USD |
2,359.1000 USD |
2,351.2300 USD |
| 2024-09-17 |
1.0000 USD |
9,032,082.0000 |
2,303.4100 USD |
2,269.5400 USD |
2,392.6600 USD |
2,350.2100 USD |
| 2024-09-16 |
1.0000 USD |
10,759,274.0000 |
2,317.1100 USD |
2,254.4000 USD |
2,333.9300 USD |
2,298.9800 USD |
| 2024-09-15 |
1.0000 USD |
6,814,722.0000 |
2,426.0500 USD |
2,338.2900 USD |
2,429.5200 USD |
2,344.7800 USD |
| 2024-09-14 |
1.0000 USD |
7,126,676.0000 |
2,441.3600 USD |
2,390.5000 USD |
2,442.2400 USD |
2,426.7300 USD |
| 2024-09-13 |
1.0000 USD |
8,247,695.0000 |
2,354.4700 USD |
2,340.9400 USD |
2,426.9300 USD |
2,391.1000 USD |
| 2024-09-12 |
1.0000 USD |
12,694,700.0000 |
2,356.0800 USD |
2,318.8700 USD |
2,379.6200 USD |
2,349.9100 USD |
| 2024-09-11 |
1.0000 USD |
29,002,782.0000 |
2,381.2400 USD |
2,294.2800 USD |
2,381.5600 USD |
2,358.9600 USD |
| 2024-09-10 |
1.0000 USD |
33,132,568.0000 |
2,344.0000 USD |
2,311.4500 USD |
2,388.8000 USD |
2,382.8200 USD |
| 2024-09-09 |
1.0000 USD |
34,228,212.0000 |
2,291.0400 USD |
2,266.3000 USD |
2,352.6000 USD |
2,329.5700 USD |
| 2024-09-08 |
1.0000 USD |
21,787,566.0000 |
2,260.7000 USD |
2,255.9500 USD |
2,302.5400 USD |
2,280.0800 USD |
| 2024-09-07 |
1.0000 USD |
24,017,892.0000 |
2,223.9500 USD |
2,222.2000 USD |
2,314.3900 USD |
2,278.6300 USD |
| 2024-09-06 |
1.0000 USD |
29,534,631.0000 |
2,367.4600 USD |
2,227.4200 USD |
2,416.3200 USD |
2,241.6000 USD |
| 2024-09-05 |
1.0000 USD |
26,962,674.0000 |
2,442.2400 USD |
2,356.1600 USD |
2,465.3900 USD |
2,401.8100 USD |
| 2024-09-04 |
1.0000 USD |
31,214,864.0000 |
2,422.6500 USD |
2,310.7000 USD |
2,476.5300 USD |
2,455.9600 USD |
| 2024-09-03 |
1.0000 USD |
24,063,978.0000 |
2,537.7700 USD |
2,436.0700 USD |
2,551.7100 USD |
2,444.4800 USD |
| 2024-09-02 |
1.0000 USD |
31,529,370.0000 |
2,426.2300 USD |
2,424.2200 USD |
2,561.6400 USD |
2,543.8900 USD |
| 2024-09-01 |
1.0000 USD |
24,345,445.0000 |
2,515.5000 USD |
2,442.5700 USD |
2,517.2600 USD |
2,478.6500 USD |
| 2024-08-31 |
1.0000 USD |
27,845,586.0000 |
2,526.1000 USD |
2,486.9700 USD |
2,530.2200 USD |
2,516.6400 USD |
| 2024-08-30 |
1.0000 USD |
32,646,768.0000 |
2,527.7100 USD |
2,433.9300 USD |
2,551.9000 USD |
2,515.3700 USD |
| 2024-08-29 |
1.0000 USD |
32,990,136.0000 |
2,510.3900 USD |
2,498.0100 USD |
2,596.2300 USD |
2,537.5500 USD |
| 2024-08-28 |
1.0000 USD |
31,332,216.0000 |
2,457.8500 USD |
2,420.7700 USD |
2,545.0700 USD |
2,533.8200 USD |
| 2024-08-27 |
1.0000 USD |
34,153,483.0000 |
2,697.4300 USD |
2,430.0700 USD |
2,711.5500 USD |
2,456.4500 USD |
| 2024-08-26 |
1.0000 USD |
26,948,169.0000 |
2,752.6200 USD |
2,678.0700 USD |
2,761.3400 USD |
2,710.0000 USD |
| 2024-08-25 |
1.0000 USD |
27,185,056.0000 |
2,767.8100 USD |
2,741.6400 USD |
2,782.1700 USD |
2,770.9200 USD |
| 2024-08-24 |
1.0000 USD |
33,462,415.0000 |
2,763.7100 USD |
2,723.8700 USD |
2,819.8500 USD |
2,757.3000 USD |
| 2024-08-23 |
1.0000 USD |
26,873,172.0000 |
2,624.8200 USD |
2,624.8200 USD |
2,739.0200 USD |
2,721.7500 USD |
| 2024-08-22 |
1.0000 USD |
31,169,254.0000 |
2,616.1400 USD |
2,587.3700 USD |
2,632.7700 USD |
2,624.7200 USD |
| 2024-08-21 |
1.0000 USD |
38,610,345.0000 |
2,588.8000 USD |
2,537.5700 USD |
2,631.0700 USD |
2,620.7100 USD |
| 2024-08-20 |
1.0000 USD |
38,026,373.0000 |
2,631.0100 USD |
2,563.9100 USD |
2,677.9700 USD |
2,579.2000 USD |
| 2024-08-19 |
1.0000 USD |
41,760,982.0000 |
2,611.7600 USD |
2,565.7200 USD |
2,639.5200 USD |
2,616.7500 USD |
| 2024-08-18 |
1.0000 USD |
40,840,643.0000 |
2,608.7200 USD |
2,597.3800 USD |
2,684.6500 USD |
2,653.5200 USD |
| 2024-08-17 |
1.0000 USD |
46,050,860.0000 |
2,587.2700 USD |
2,584.8600 USD |
2,621.9600 USD |
2,607.8700 USD |
| 2024-08-16 |
1.0000 USD |
49,834,857.0000 |
2,569.5900 USD |
2,552.6300 USD |
2,627.9500 USD |
2,601.7300 USD |
| 2024-08-15 |
1.0000 USD |
48,767,023.0000 |
2,672.5500 USD |
2,546.3900 USD |
2,683.7200 USD |
2,556.9400 USD |
| 2024-08-14 |
1.0000 USD |
57,974,488.0000 |
2,707.9900 USD |
2,641.5400 USD |
2,778.9200 USD |
2,689.0700 USD |
| 2024-08-13 |
1.0000 USD |
60,499,813.0000 |
2,722.9100 USD |
2,616.3700 USD |
2,737.8700 USD |
2,712.3300 USD |
| 2024-08-12 |
1.0000 USD |
67,919,336.0000 |
2,568.2500 USD |
2,512.0600 USD |
2,747.9700 USD |
2,728.3900 USD |