Identifier on Bibox: ETHA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-12 |
0.0394 USDT |
2,321,497.3800 |
0.0392 USDT |
0.0315 USDT |
0.0402 USDT |
0.0395 USDT |
| 2022-04-11 |
0.0404 USDT |
2,580,219.3700 |
0.0412 USDT |
0.0311 USDT |
0.0419 USDT |
0.0391 USDT |
| 2022-04-10 |
0.0407 USDT |
996,851.7300 |
0.0406 USDT |
0.0332 USDT |
0.0417 USDT |
0.0411 USDT |
| 2022-04-09 |
0.0406 USDT |
3,031,322.3700 |
0.0410 USDT |
0.0357 USDT |
0.0413 USDT |
0.0406 USDT |
| 2022-04-08 |
0.0413 USDT |
3,160,757.2000 |
0.0416 USDT |
0.0385 USDT |
0.0422 USDT |
0.0413 USDT |
| 2022-04-07 |
0.0413 USDT |
2,277,943.9300 |
0.0409 USDT |
0.0393 USDT |
0.0442 USDT |
0.0410 USDT |
| 2022-04-06 |
0.0451 USDT |
3,871,847.4700 |
0.0470 USDT |
0.0407 USDT |
0.0482 USDT |
0.0412 USDT |
| 2022-04-05 |
0.0466 USDT |
4,726,955.8800 |
0.0481 USDT |
0.0403 USDT |
0.0486 USDT |
0.0468 USDT |
| 2022-04-04 |
0.0479 USDT |
10,551,412.2300 |
0.0397 USDT |
0.0396 USDT |
0.0633 USDT |
0.0456 USDT |
| 2022-04-03 |
0.0400 USDT |
7,206,482.4800 |
0.0391 USDT |
0.0388 USDT |
0.0414 USDT |
0.0399 USDT |
| 2022-04-02 |
0.0398 USDT |
3,200,271.5400 |
0.0398 USDT |
0.0391 USDT |
0.0410 USDT |
0.0391 USDT |
| 2022-04-01 |
0.0414 USDT |
7,818,408.1200 |
0.0418 USDT |
0.0402 USDT |
0.0422 USDT |
0.0404 USDT |
| 2022-03-31 |
0.0424 USDT |
6,812,947.9300 |
0.0427 USDT |
0.0400 USDT |
0.0442 USDT |
0.0421 USDT |
| 2022-03-30 |
0.0401 USDT |
1,175,759.6100 |
0.0395 USDT |
0.0330 USDT |
0.0417 USDT |
0.0415 USDT |
| 2022-03-29 |
0.0400 USDT |
1,936,961.2700 |
0.0405 USDT |
0.0303 USDT |
0.0408 USDT |
0.0395 USDT |
| 2022-03-28 |
0.0413 USDT |
3,389,696.5400 |
0.0417 USDT |
0.0364 USDT |
0.0463 USDT |
0.0406 USDT |
| 2022-03-27 |
0.0410 USDT |
1,446,471.0300 |
0.0427 USDT |
0.0393 USDT |
0.0429 USDT |
0.0426 USDT |
| 2022-03-26 |
0.0409 USDT |
2,054,761.2400 |
0.0403 USDT |
0.0398 USDT |
0.0430 USDT |
0.0428 USDT |
| 2022-03-25 |
0.0400 USDT |
1,441,512.3400 |
0.0399 USDT |
0.0397 USDT |
0.0405 USDT |
0.0401 USDT |
| 2022-03-24 |
0.0395 USDT |
1,081,315.3700 |
0.0392 USDT |
0.0375 USDT |
0.0401 USDT |
0.0396 USDT |
| 2022-03-23 |
0.0395 USDT |
908,974.8200 |
0.0395 USDT |
0.0388 USDT |
0.0402 USDT |
0.0392 USDT |
| 2022-03-22 |
0.0391 USDT |
788,810.9200 |
0.0391 USDT |
0.0387 USDT |
0.0398 USDT |
0.0395 USDT |
| 2022-03-21 |
0.0388 USDT |
1,195,013.8800 |
0.0389 USDT |
0.0327 USDT |
0.0393 USDT |
0.0390 USDT |
| 2022-03-20 |
0.0396 USDT |
1,994,092.1900 |
0.0401 USDT |
0.0299 USDT |
0.0406 USDT |
0.0382 USDT |
| 2022-03-19 |
0.0404 USDT |
2,471,658.1800 |
0.0408 USDT |
0.0390 USDT |
0.0413 USDT |
0.0403 USDT |
| 2022-03-18 |
0.0404 USDT |
2,569,620.4100 |
0.0397 USDT |
0.0344 USDT |
0.0413 USDT |
0.0407 USDT |
| 2022-03-17 |
0.0396 USDT |
1,116,663.8900 |
0.0398 USDT |
0.0378 USDT |
0.0404 USDT |
0.0395 USDT |
| 2022-03-16 |
0.0396 USDT |
2,112,856.6500 |
0.0400 USDT |
0.0387 USDT |
0.0402 USDT |
0.0397 USDT |
| 2022-03-15 |
0.0393 USDT |
1,703,348.3700 |
0.0391 USDT |
0.0362 USDT |
0.0401 USDT |
0.0400 USDT |
| 2022-03-14 |
0.0395 USDT |
1,905,306.8500 |
0.0407 USDT |
0.0119 USDT |
0.0415 USDT |
0.0389 USDT |
| 2022-03-13 |
0.0404 USDT |
727,142.5900 |
0.0396 USDT |
0.0396 USDT |
0.0411 USDT |
0.0407 USDT |
| 2022-03-12 |
0.0399 USDT |
1,193,015.2000 |
0.0403 USDT |
0.0390 USDT |
0.0405 USDT |
0.0401 USDT |
| 2022-03-11 |
0.0406 USDT |
3,314,091.4000 |
0.0435 USDT |
0.0241 USDT |
0.0451 USDT |
0.0401 USDT |
| 2022-03-10 |
0.0404 USDT |
2,424,889.0800 |
0.0395 USDT |
0.0334 USDT |
0.0423 USDT |
0.0419 USDT |
| 2022-03-09 |
0.0406 USDT |
1,866,752.0500 |
0.0396 USDT |
0.0390 USDT |
0.0453 USDT |
0.0406 USDT |
| 2022-03-08 |
0.0397 USDT |
2,165,616.8200 |
0.0389 USDT |
0.0389 USDT |
0.0403 USDT |
0.0400 USDT |
| 2022-03-07 |
0.0404 USDT |
1,827,646.0900 |
0.0416 USDT |
0.0389 USDT |
0.0428 USDT |
0.0390 USDT |
| 2022-03-06 |
0.0418 USDT |
768,933.7000 |
0.0419 USDT |
0.0406 USDT |
0.0427 USDT |
0.0422 USDT |
| 2022-03-05 |
0.0428 USDT |
1,744,663.2700 |
0.0457 USDT |
0.0402 USDT |
0.0457 USDT |
0.0421 USDT |
| 2022-03-04 |
0.0460 USDT |
1,598,786.2400 |
0.0451 USDT |
0.0451 USDT |
0.0489 USDT |
0.0451 USDT |
| 2022-03-03 |
0.0449 USDT |
1,167,860.8300 |
0.0455 USDT |
0.0439 USDT |
0.0461 USDT |
0.0451 USDT |
| 2022-03-02 |
0.0442 USDT |
1,926,770.7900 |
0.0441 USDT |
0.0426 USDT |
0.0447 USDT |
0.0443 USDT |
| 2022-03-01 |
0.0453 USDT |
1,796,807.4600 |
0.0455 USDT |
0.0439 USDT |
0.0465 USDT |
0.0440 USDT |
| 2022-02-28 |
0.0458 USDT |
3,179,204.7600 |
0.0490 USDT |
0.0423 USDT |
0.0493 USDT |
0.0434 USDT |
| 2022-02-27 |
0.0494 USDT |
2,086,918.8500 |
0.0483 USDT |
0.0482 USDT |
0.0524 USDT |
0.0487 USDT |
| 2022-02-26 |
0.0487 USDT |
1,713,661.2700 |
0.0490 USDT |
0.0463 USDT |
0.0498 USDT |
0.0491 USDT |
| 2022-02-25 |
0.0508 USDT |
947,411.7900 |
0.0516 USDT |
0.0495 USDT |
0.0516 USDT |
0.0506 USDT |
| 2022-02-24 |
0.0509 USDT |
2,817,646.7500 |
0.0550 USDT |
0.0469 USDT |
0.0576 USDT |
0.0510 USDT |
| 2022-02-23 |
0.0551 USDT |
630,654.2400 |
0.0516 USDT |
0.0516 USDT |
0.0566 USDT |
0.0550 USDT |
| 2022-02-22 |
0.0521 USDT |
1,348,411.8900 |
0.0543 USDT |
0.0486 USDT |
0.0543 USDT |
0.0516 USDT |