Crypto exchange Bibox

Market Ethereum (ETH) / Tether (USDT)

Identifier on Bibox: ETH_USDT
Date Price Volume Open Low High Close
2020-02-24 270.1531 USDT 1,124,750.0989 ETH 274.6614 USDT 257.8802 USDT 276.9952 USDT 265.6448 USDT
2020-02-23 268.0955 USDT 938,799.0051 ETH 261.5298 USDT 261.0048 USDT 275.6382 USDT 274.6612 USDT
2020-02-22 263.4361 USDT 597,542.4704 ETH 265.2471 USDT 256.4228 USDT 266.6027 USDT 261.6251 USDT
2020-02-21 261.1369 USDT 986,611.8222 ETH 257.0451 USDT 253.7850 USDT 268.1210 USDT 265.2286 USDT
2020-02-20 258.0154 USDT 1,168,953.3600 ETH 259.0007 USDT 245.6830 USDT 266.0496 USDT 257.0300 USDT
2020-02-19 270.8148 USDT 841,400.7920 ETH 282.6291 USDT 255.1932 USDT 285.3653 USDT 259.0005 USDT
2020-02-18 275.1486 USDT 943,820.2882 ETH 267.6680 USDT 259.0856 USDT 285.6746 USDT 282.6291 USDT
2020-02-17 263.2615 USDT 891,118.3554 ETH 258.8548 USDT 242.0000 USDT 268.3787 USDT 267.6681 USDT
2020-02-16 262.1380 USDT 734,469.9235 ETH 264.8848 USDT 237.6590 USDT 275.0000 USDT 259.3911 USDT
2020-02-15 275.0224 USDT 682,338.4724 ETH 285.0748 USDT 261.9650 USDT 288.0997 USDT 264.9700 USDT
2020-02-14 276.7475 USDT 815,387.3357 ETH 268.3202 USDT 260.4648 USDT 286.9794 USDT 285.1748 USDT
2020-02-13 267.0800 USDT 838,040.7285 ETH 265.7451 USDT 256.1478 USDT 277.6601 USDT 268.4149 USDT
2020-02-12 251.2498 USDT 1,021,390.2212 ETH 236.7545 USDT 236.6675 USDT 275.1251 USDT 265.7451 USDT
2020-02-11 229.7527 USDT 607,544.9103 ETH 222.8399 USDT 218.1347 USDT 238.9852 USDT 236.6655 USDT
2020-02-10 225.7551 USDT 611,320.1227 ETH 228.6052 USDT 216.7354 USDT 229.2863 USDT 222.9050 USDT
2020-02-09 225.8125 USDT 488,209.8888 ETH 223.0302 USDT 222.9248 USDT 230.6231 USDT 228.5948 USDT
2020-02-08 223.2051 USDT 713,750.2218 ETH 223.3449 USDT 213.5822 USDT 227.6601 USDT 223.0652 USDT
2020-02-07 218.3126 USDT 720,437.6884 ETH 213.2352 USDT 213.2352 USDT 224.7149 USDT 223.3900 USDT
2020-02-06 208.5553 USDT 587,697.5718 ETH 203.8706 USDT 201.1559 USDT 216.2951 USDT 213.2399 USDT
2020-02-05 196.3804 USDT 540,094.2155 ETH 188.8898 USDT 188.1700 USDT 207.7647 USDT 203.8710 USDT
2020-02-04 189.3302 USDT 334,341.5139 ETH 189.7652 USDT 184.7248 USDT 191.6051 USDT 188.8952 USDT
2020-02-03 189.1878 USDT 392,780.3001 ETH 188.4597 USDT 186.8756 USDT 194.9952 USDT 189.9159 USDT
2020-02-02 186.0576 USDT 626,386.6284 ETH 183.6452 USDT 179.1881 USDT 193.2882 USDT 188.4699 USDT
2020-02-01 181.7848 USDT 423,803.0752 ETH 179.9547 USDT 179.2070 USDT 184.1051 USDT 183.6148 USDT
2020-01-31 182.2647 USDT 457,632.2455 ETH 184.5791 USDT 175.2300 USDT 185.7615 USDT 179.9502 USDT
2020-01-30 179.1839 USDT 488,756.5939 ETH 173.7884 USDT 171.1128 USDT 186.9450 USDT 184.5794 USDT
2020-01-29 174.7022 USDT 363,491.7296 ETH 175.6157 USDT 173.3279 USDT 178.4106 USDT 173.7886 USDT
2020-01-28 172.9088 USDT 361,309.0443 ETH 170.1055 USDT 170.1052 USDT 176.1002 USDT 175.7120 USDT
2020-01-27 169.0252 USDT 387,009.6526 ETH 167.9452 USDT 165.3631 USDT 172.0730 USDT 170.1051 USDT
2020-01-26 164.0373 USDT 249,962.5404 ETH 160.1897 USDT 159.4698 USDT 168.0302 USDT 167.8849 USDT
2020-01-25 161.4700 USDT 177,599.2554 ETH 162.5652 USDT 157.7148 USDT 162.7357 USDT 160.3748 USDT
2020-01-24 162.7450 USDT 400,387.7682 ETH 162.9052 USDT 155.6709 USDT 167.0000 USDT 162.5848 USDT
2020-01-23 165.4899 USDT 349,044.2702 ETH 168.0848 USDT 159.3650 USDT 168.2149 USDT 162.8949 USDT
2020-01-22 168.7718 USDT 268,655.4979 ETH 169.4636 USDT 166.0452 USDT 171.3052 USDT 168.0799 USDT
2020-01-21 168.1525 USDT 258,226.2064 ETH 166.8548 USDT 164.9848 USDT 170.0401 USDT 169.4502 USDT
2020-01-20 166.9118 USDT 347,071.7431 ETH 166.9687 USDT 161.2957 USDT 169.2318 USDT 166.8549 USDT
2020-01-19 170.5794 USDT 523,261.9644 ETH 174.1901 USDT 161.7350 USDT 177.9368 USDT 166.9687 USDT
2020-01-18 172.0275 USDT 631,833.9831 ETH 169.8648 USDT 165.1998 USDT 179.4789 USDT 174.1902 USDT
2020-01-17 167.1026 USDT 619,224.0639 ETH 164.2702 USDT 162.1548 USDT 174.4073 USDT 169.9350 USDT
2020-01-16 165.2574 USDT 622,618.5769 ETH 166.3698 USDT 158.7496 USDT 167.3950 USDT 164.1450 USDT
2020-01-15 166.0764 USDT 794,701.2415 ETH 165.7826 USDT 159.2048 USDT 171.9733 USDT 166.3701 USDT
2020-01-14 154.6455 USDT 888,046.1526 ETH 143.5079 USDT 143.5079 USDT 170.5732 USDT 165.7831 USDT
2020-01-13 144.9847 USDT 235,343.9463 ETH 146.4615 USDT 142.3545 USDT 147.0233 USDT 143.5079 USDT
2020-01-12 144.4642 USDT 355,840.6128 ETH 142.4665 USDT 141.8550 USDT 146.5031 USDT 146.4618 USDT
2020-01-11 143.6634 USDT 401,170.9058 ETH 144.8601 USDT 142.1049 USDT 147.9757 USDT 142.4667 USDT
2020-01-10 141.3142 USDT 389,483.3019 ETH 137.7835 USDT 135.3845 USDT 145.0000 USDT 144.8448 USDT
2020-01-09 139.2717 USDT 479,605.0569 ETH 140.7647 USDT 135.4538 USDT 141.5452 USDT 137.7787 USDT
2020-01-08 141.8060 USDT 628,042.3823 ETH 142.8970 USDT 137.1813 USDT 147.7452 USDT 140.7150 USDT
2020-01-07 143.4899 USDT 626,806.6309 ETH 144.0825 USDT 138.8950 USDT 145.1281 USDT 142.8973 USDT
2020-01-06 139.7337 USDT 700,320.8934 ETH 135.3847 USDT 134.8651 USDT 144.3833 USDT 144.0826 USDT