Identifier on Bibox: ETHA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-01 |
0.0180 USDT |
639,103.8500 |
0.0191 USDT |
0.0152 USDT |
0.0191 USDT |
0.0182 USDT |
| 2022-05-31 |
0.0186 USDT |
413,082.0500 |
0.0181 USDT |
0.0178 USDT |
0.0192 USDT |
0.0190 USDT |
| 2022-05-30 |
0.0172 USDT |
725,572.7100 |
0.0163 USDT |
0.0162 USDT |
0.0192 USDT |
0.0183 USDT |
| 2022-05-29 |
0.0200 USDT |
2,210,258.1100 |
0.0175 USDT |
0.0163 USDT |
0.0259 USDT |
0.0164 USDT |
| 2022-05-28 |
0.0163 USDT |
1,587,486.8600 |
0.0159 USDT |
0.0152 USDT |
0.0175 USDT |
0.0171 USDT |
| 2022-05-27 |
0.0158 USDT |
782,673.9800 |
0.0171 USDT |
0.0151 USDT |
0.0172 USDT |
0.0159 USDT |
| 2022-05-26 |
0.0172 USDT |
924,564.0000 |
0.0174 USDT |
0.0155 USDT |
0.0182 USDT |
0.0171 USDT |
| 2022-05-25 |
0.0163 USDT |
684,171.4000 |
0.0158 USDT |
0.0152 USDT |
0.0174 USDT |
0.0174 USDT |
| 2022-05-24 |
0.0148 USDT |
621,459.4200 |
0.0152 USDT |
0.0084 USDT |
0.0173 USDT |
0.0170 USDT |
| 2022-05-23 |
0.0148 USDT |
1,159,643.0100 |
0.0147 USDT |
0.0094 USDT |
0.0162 USDT |
0.0153 USDT |
| 2022-05-22 |
0.0148 USDT |
1,402,210.5100 |
0.0151 USDT |
0.0137 USDT |
0.0152 USDT |
0.0147 USDT |
| 2022-05-21 |
0.0148 USDT |
1,201,764.0800 |
0.0152 USDT |
0.0084 USDT |
0.0161 USDT |
0.0150 USDT |
| 2022-05-20 |
0.0159 USDT |
1,481,670.0100 |
0.0163 USDT |
0.0139 USDT |
0.0170 USDT |
0.0158 USDT |
| 2022-05-19 |
0.0166 USDT |
4,573,505.0700 |
0.0177 USDT |
0.0070 USDT |
0.0177 USDT |
0.0166 USDT |
| 2022-05-18 |
0.0180 USDT |
3,861,004.6300 |
0.0180 USDT |
0.0177 USDT |
0.0184 USDT |
0.0184 USDT |
| 2022-05-17 |
0.0170 USDT |
3,598,967.5900 |
0.0179 USDT |
0.0024 USDT |
0.0183 USDT |
0.0178 USDT |
| 2022-05-16 |
0.0181 USDT |
8,157,991.0800 |
0.0185 USDT |
0.0165 USDT |
0.0188 USDT |
0.0179 USDT |
| 2022-05-15 |
0.0169 USDT |
8,146,967.2600 |
0.0159 USDT |
0.0082 USDT |
0.0184 USDT |
0.0179 USDT |
| 2022-05-14 |
0.0161 USDT |
8,812,292.0600 |
0.0165 USDT |
0.0133 USDT |
0.0169 USDT |
0.0160 USDT |
| 2022-05-13 |
0.0152 USDT |
10,391,559.6200 |
0.0146 USDT |
0.0140 USDT |
0.0167 USDT |
0.0167 USDT |
| 2022-05-12 |
0.0143 USDT |
29,898,049.9600 |
0.0177 USDT |
0.0120 USDT |
0.0195 USDT |
0.0131 USDT |
| 2022-05-11 |
0.0212 USDT |
3,925,802.1600 |
0.0245 USDT |
0.0166 USDT |
0.0250 USDT |
0.0186 USDT |
| 2022-05-10 |
0.0239 USDT |
3,261,298.0800 |
0.0240 USDT |
0.0230 USDT |
0.0247 USDT |
0.0244 USDT |
| 2022-05-09 |
0.0264 USDT |
3,354,352.8000 |
0.0286 USDT |
0.0229 USDT |
0.0287 USDT |
0.0238 USDT |
| 2022-05-08 |
0.0293 USDT |
2,253,288.8000 |
0.0297 USDT |
0.0272 USDT |
0.0300 USDT |
0.0282 USDT |
| 2022-05-07 |
0.0300 USDT |
2,189,395.4000 |
0.0298 USDT |
0.0293 USDT |
0.0313 USDT |
0.0293 USDT |
| 2022-05-06 |
0.0290 USDT |
639,330.1900 |
0.0287 USDT |
0.0251 USDT |
0.0298 USDT |
0.0297 USDT |
| 2022-05-05 |
0.0296 USDT |
3,191,036.4200 |
0.0293 USDT |
0.0233 USDT |
0.0321 USDT |
0.0294 USDT |
| 2022-05-04 |
0.0292 USDT |
672,326.9500 |
0.0294 USDT |
0.0277 USDT |
0.0296 USDT |
0.0293 USDT |
| 2022-05-03 |
0.0292 USDT |
1,589,869.3400 |
0.0286 USDT |
0.0284 USDT |
0.0296 USDT |
0.0294 USDT |
| 2022-05-02 |
0.0297 USDT |
4,366,849.2100 |
0.0320 USDT |
0.0282 USDT |
0.0323 USDT |
0.0286 USDT |
| 2022-05-01 |
0.0317 USDT |
1,469,841.9400 |
0.0324 USDT |
0.0212 USDT |
0.0328 USDT |
0.0320 USDT |
| 2022-04-30 |
0.0330 USDT |
1,329,888.1700 |
0.0337 USDT |
0.0321 USDT |
0.0337 USDT |
0.0324 USDT |
| 2022-04-29 |
0.0344 USDT |
1,370,409.9200 |
0.0359 USDT |
0.0305 USDT |
0.0365 USDT |
0.0336 USDT |
| 2022-04-28 |
0.0362 USDT |
869,047.1500 |
0.0361 USDT |
0.0230 USDT |
0.0364 USDT |
0.0358 USDT |
| 2022-04-27 |
0.0369 USDT |
1,456,909.1200 |
0.0357 USDT |
0.0354 USDT |
0.0395 USDT |
0.0381 USDT |
| 2022-04-26 |
0.0372 USDT |
1,376,269.2600 |
0.0375 USDT |
0.0304 USDT |
0.0391 USDT |
0.0364 USDT |
| 2022-04-25 |
0.0380 USDT |
1,695,008.6400 |
0.0393 USDT |
0.0359 USDT |
0.0394 USDT |
0.0386 USDT |
| 2022-04-24 |
0.0397 USDT |
921,638.0600 |
0.0402 USDT |
0.0382 USDT |
0.0403 USDT |
0.0393 USDT |
| 2022-04-23 |
0.0398 USDT |
2,210,647.6400 |
0.0397 USDT |
0.0391 USDT |
0.0404 USDT |
0.0396 USDT |
| 2022-04-22 |
0.0399 USDT |
1,355,052.1000 |
0.0395 USDT |
0.0392 USDT |
0.0415 USDT |
0.0398 USDT |
| 2022-04-21 |
0.0398 USDT |
1,155,429.1600 |
0.0394 USDT |
0.0364 USDT |
0.0413 USDT |
0.0398 USDT |
| 2022-04-20 |
0.0401 USDT |
1,558,396.2300 |
0.0407 USDT |
0.0368 USDT |
0.0408 USDT |
0.0396 USDT |
| 2022-04-19 |
0.0406 USDT |
1,056,172.6800 |
0.0407 USDT |
0.0401 USDT |
0.0410 USDT |
0.0407 USDT |
| 2022-04-18 |
0.0408 USDT |
2,482,950.5600 |
0.0416 USDT |
0.0382 USDT |
0.0419 USDT |
0.0407 USDT |
| 2022-04-17 |
0.0426 USDT |
2,256,241.0900 |
0.0428 USDT |
0.0416 USDT |
0.0434 USDT |
0.0420 USDT |
| 2022-04-16 |
0.0427 USDT |
2,454,978.7500 |
0.0412 USDT |
0.0363 USDT |
0.0442 USDT |
0.0430 USDT |
| 2022-04-15 |
0.0423 USDT |
3,609,221.9300 |
0.0412 USDT |
0.0409 USDT |
0.0432 USDT |
0.0421 USDT |
| 2022-04-14 |
0.0413 USDT |
2,139,168.4000 |
0.0404 USDT |
0.0374 USDT |
0.0420 USDT |
0.0413 USDT |
| 2022-04-13 |
0.0404 USDT |
2,420,866.3200 |
0.0398 USDT |
0.0393 USDT |
0.0409 USDT |
0.0409 USDT |