Market [unlinked] / USD
Identifier on Bibox: 5BTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
1.0000 USD |
56,243,650.0000 |
44,181.8000 USD |
43,446.5000 USD |
44,247.5000 USD |
43,899.6000 USD |
| 2024-01-05 |
1.0000 USD |
71,090,102.0000 |
44,197.4000 USD |
42,606.7000 USD |
44,321.2000 USD |
43,822.2000 USD |
| 2024-01-04 |
1.0000 USD |
69,120,339.0000 |
42,859.3000 USD |
42,671.3000 USD |
44,693.8000 USD |
44,196.1000 USD |
| 2024-01-03 |
1.0000 USD |
71,331,328.0000 |
44,967.2000 USD |
41,305.4000 USD |
45,511.8000 USD |
42,639.3000 USD |
| 2024-01-02 |
1.0000 USD |
60,254,609.0000 |
44,191.1000 USD |
44,181.7000 USD |
45,915.4000 USD |
45,002.6000 USD |
| 2024-01-01 |
1.0000 USD |
35,409,885.0000 |
42,258.6000 USD |
42,195.9000 USD |
42,857.0000 USD |
42,744.0000 USD |
| 2023-12-31 |
1.0000 USD |
44,047,342.0000 |
42,142.3000 USD |
41,985.8000 USD |
42,860.9000 USD |
42,546.4000 USD |
| 2023-12-30 |
1.0000 USD |
49,195,664.0000 |
42,078.1000 USD |
41,535.7000 USD |
42,584.7000 USD |
42,274.5000 USD |
| 2023-12-29 |
1.0000 USD |
64,000,320.0000 |
42,594.6000 USD |
41,324.9000 USD |
43,126.8000 USD |
41,609.6000 USD |
| 2023-12-28 |
1.0000 USD |
64,999,110.0000 |
43,468.6000 USD |
42,314.5000 USD |
43,809.9000 USD |
42,600.8000 USD |
| 2023-12-27 |
1.0000 USD |
54,772,299.0000 |
42,511.9000 USD |
42,137.2000 USD |
43,225.2000 USD |
43,149.7000 USD |
| 2023-12-26 |
1.0000 USD |
58,125,591.0000 |
43,592.0000 USD |
41,639.6000 USD |
43,602.7000 USD |
42,465.4000 USD |
| 2023-12-25 |
1.0000 USD |
38,057,445.0000 |
43,013.1000 USD |
42,773.8000 USD |
43,788.3000 USD |
43,498.5000 USD |
| 2023-12-24 |
1.0000 USD |
43,340,599.0000 |
43,733.7000 USD |
43,432.7000 USD |
43,952.2000 USD |
43,554.3000 USD |
| 2023-12-23 |
1.0000 USD |
45,121,254.0000 |
44,000.6000 USD |
43,344.6000 USD |
44,017.2000 USD |
43,798.0000 USD |
| 2023-12-22 |
1.0000 USD |
49,076,146.0000 |
43,868.8000 USD |
43,431.7000 USD |
44,407.5000 USD |
43,841.8000 USD |
| 2023-12-21 |
1.0000 USD |
47,776,322.0000 |
43,653.0000 USD |
43,316.0000 USD |
44,239.6000 USD |
43,572.6000 USD |
| 2023-12-20 |
1.0000 USD |
56,373,530.0000 |
42,259.2000 USD |
42,213.1000 USD |
44,288.5000 USD |
43,912.0000 USD |
| 2023-12-19 |
1.0000 USD |
65,898,042.0000 |
42,645.4000 USD |
41,800.6000 USD |
43,427.0000 USD |
42,295.6000 USD |
| 2023-12-18 |
1.0000 USD |
55,125,878.0000 |
41,340.7000 USD |
40,511.6000 USD |
41,694.3000 USD |
41,598.5000 USD |
| 2023-12-17 |
1.0000 USD |
45,653,709.0000 |
42,234.0000 USD |
41,559.8000 USD |
42,360.2000 USD |
42,092.6000 USD |
| 2023-12-16 |
1.0000 USD |
45,114,593.0000 |
41,930.3000 USD |
41,643.2000 USD |
42,666.2000 USD |
42,289.3000 USD |
| 2023-12-15 |
1.0000 USD |
49,378,851.0000 |
43,021.3000 USD |
41,672.6000 USD |
43,085.2000 USD |
41,835.0000 USD |
| 2023-12-14 |
1.0000 USD |
63,769,644.0000 |
42,885.7000 USD |
41,621.1000 USD |
43,396.8000 USD |
43,056.9000 USD |
| 2023-12-13 |
1.0000 USD |
54,309,957.0000 |
41,463.5000 USD |
40,606.2000 USD |
42,475.4000 USD |
42,461.3000 USD |
| 2023-12-12 |
1.0000 USD |
68,886,098.0000 |
41,235.1000 USD |
40,659.7000 USD |
42,072.1000 USD |
41,500.8000 USD |
| 2023-12-11 |
1.0000 USD |
70,589,286.0000 |
43,785.1000 USD |
40,187.0000 USD |
43,807.0000 USD |
40,582.3000 USD |
| 2023-12-10 |
1.0000 USD |
38,630,306.0000 |
43,713.5000 USD |
43,613.5000 USD |
44,020.0000 USD |
43,750.3000 USD |
| 2023-12-09 |
1.0000 USD |
51,655,069.0000 |
44,184.8000 USD |
43,763.1000 USD |
44,363.2000 USD |
44,025.2000 USD |
| 2023-12-08 |
1.0000 USD |
28,014,253.0000 |
43,297.2000 USD |
43,108.6000 USD |
44,032.0000 USD |
44,004.5000 USD |
| 2023-12-07 |
1.0000 USD |
13,232,063.0000 |
43,773.8000 USD |
42,843.2000 USD |
44,604.7000 USD |
43,650.6000 USD |
| 2023-12-06 |
1.0000 USD |
14,221,070.0000 |
44,089.2000 USD |
43,376.3000 USD |
44,308.0000 USD |
43,988.9000 USD |
| 2023-12-05 |
1.0000 USD |
17,316,214.0000 |
41,993.9000 USD |
41,406.7000 USD |
44,514.7000 USD |
44,265.5000 USD |
| 2023-12-04 |
1.0000 USD |
19,289,351.0000 |
40,000.0000 USD |
39,976.6000 USD |
42,196.9000 USD |
41,795.8000 USD |
| 2023-12-03 |
1.0000 USD |
3,466,003.0000 |
39,464.3000 USD |
39,288.3000 USD |
40,031.6000 USD |
39,761.0000 USD |
| 2023-12-02 |
1.0000 USD |
6,975,653.0000 |
38,683.5000 USD |
38,655.3000 USD |
39,808.0000 USD |
39,428.2000 USD |
| 2023-12-01 |
1.0000 USD |
11,257,491.0000 |
37,715.5000 USD |
37,606.6000 USD |
39,002.2000 USD |
38,730.8000 USD |
| 2023-11-30 |
1.0000 USD |
6,034,856.0000 |
37,844.1000 USD |
37,471.4000 USD |
38,135.2000 USD |
37,710.2000 USD |
| 2023-11-29 |
1.0000 USD |
9,648,918.0000 |
37,820.8000 USD |
37,562.0000 USD |
38,466.2000 USD |
37,808.9000 USD |
| 2023-11-28 |
1.0000 USD |
10,666,769.0000 |
37,244.3000 USD |
36,868.5000 USD |
38,392.2000 USD |
37,993.1000 USD |
| 2023-11-27 |
1.0000 USD |
8,992,608.0000 |
37,454.6000 USD |
36,719.2000 USD |
37,576.2000 USD |
36,811.3000 USD |
| 2023-11-26 |
1.0000 USD |
4,103,872.0000 |
37,793.8000 USD |
37,154.6000 USD |
37,829.0000 USD |
37,322.7000 USD |
| 2023-11-25 |
1.0000 USD |
3,101,399.0000 |
37,735.2000 USD |
37,603.9000 USD |
37,860.3000 USD |
37,811.2000 USD |
| 2023-11-24 |
1.0000 USD |
14,009,929.0000 |
37,289.4000 USD |
37,255.1000 USD |
38,434.4000 USD |
37,785.0000 USD |
| 2023-11-23 |
1.0000 USD |
6,958,050.0000 |
37,419.9000 USD |
36,866.0000 USD |
37,650.0000 USD |
37,307.5000 USD |
| 2023-11-22 |
1.0000 USD |
8,890,204.0000 |
35,735.2000 USD |
35,616.5000 USD |
37,247.7000 USD |
37,201.4000 USD |
| 2023-11-21 |
1.0000 USD |
11,677,473.0000 |
37,461.0000 USD |
36,248.6000 USD |
37,667.6000 USD |
37,101.4000 USD |
| 2023-11-20 |
1.0000 USD |
10,938,917.0000 |
37,378.4000 USD |
36,668.2000 USD |
37,771.9000 USD |
37,559.0000 USD |
| 2023-11-19 |
1.0000 USD |
3,253,443.0000 |
36,582.8000 USD |
36,397.7000 USD |
37,101.0000 USD |
36,968.7000 USD |
| 2023-11-18 |
1.0000 USD |
3,602,843.0000 |
36,619.7000 USD |
36,201.1000 USD |
36,859.8000 USD |
36,647.5000 USD |