Market [unlinked] / USD
Identifier on Bibox: 5BTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-14 |
1.0000 USD |
75,036,645.0000 |
49,778.3000 USD |
49,430.7000 USD |
52,066.6000 USD |
51,539.3000 USD |
| 2024-02-13 |
1.0000 USD |
69,583,679.0000 |
49,935.6000 USD |
48,364.5000 USD |
50,384.1000 USD |
49,666.2000 USD |
| 2024-02-12 |
1.0000 USD |
76,750,110.0000 |
48,175.1000 USD |
47,845.6000 USD |
50,336.1000 USD |
50,025.8000 USD |
| 2024-02-11 |
1.0000 USD |
61,224,306.0000 |
47,610.8000 USD |
47,507.8000 USD |
48,302.6000 USD |
48,021.2000 USD |
| 2024-02-10 |
1.0000 USD |
56,594,038.0000 |
47,146.9000 USD |
46,868.5000 USD |
48,007.7000 USD |
47,767.2000 USD |
| 2024-02-09 |
1.0000 USD |
67,954,666.0000 |
45,056.5000 USD |
45,056.5000 USD |
48,183.3000 USD |
47,361.0000 USD |
| 2024-02-08 |
1.0000 USD |
68,155,080.0000 |
44,023.1000 USD |
44,023.1000 USD |
45,602.9000 USD |
45,096.3000 USD |
| 2024-02-07 |
1.0000 USD |
44,318,115.0000 |
42,978.2000 USD |
42,773.8000 USD |
43,543.8000 USD |
43,512.1000 USD |
| 2024-02-06 |
1.0000 USD |
54,450,262.0000 |
42,635.2000 USD |
42,499.7000 USD |
43,190.0000 USD |
42,939.6000 USD |
| 2024-02-05 |
1.0000 USD |
45,630,026.0000 |
42,681.4000 USD |
42,443.7000 USD |
43,376.9000 USD |
42,693.3000 USD |
| 2024-02-04 |
1.0000 USD |
37,320,724.0000 |
43,038.2000 USD |
42,697.8000 USD |
43,082.6000 USD |
42,732.3000 USD |
| 2024-02-03 |
1.0000 USD |
40,800,439.0000 |
43,154.6000 USD |
42,937.2000 USD |
43,304.6000 USD |
43,026.4000 USD |
| 2024-02-02 |
1.0000 USD |
64,103,936.0000 |
43,065.2000 USD |
42,551.0000 USD |
43,445.9000 USD |
43,023.6000 USD |
| 2024-02-01 |
1.0000 USD |
72,271,271.0000 |
42,552.7000 USD |
41,865.8000 USD |
43,260.2000 USD |
42,955.0000 USD |
| 2024-01-31 |
1.0000 USD |
49,464,963.0000 |
42,945.9000 USD |
42,345.0000 USD |
43,575.4000 USD |
43,505.4000 USD |
| 2024-01-30 |
1.0000 USD |
58,162,997.0000 |
43,291.2000 USD |
43,124.1000 USD |
43,842.6000 USD |
43,441.4000 USD |
| 2024-01-29 |
1.0000 USD |
49,855,407.0000 |
42,025.9000 USD |
41,811.3000 USD |
43,307.3000 USD |
43,129.5000 USD |
| 2024-01-28 |
1.0000 USD |
52,697,036.0000 |
42,125.5000 USD |
41,685.1000 USD |
42,815.0000 USD |
41,770.7000 USD |
| 2024-01-27 |
1.0000 USD |
57,462,487.0000 |
41,811.8000 USD |
41,398.5000 USD |
42,189.5000 USD |
42,125.4000 USD |
| 2024-01-26 |
1.0000 USD |
59,630,179.0000 |
39,924.7000 USD |
39,810.4000 USD |
42,226.5000 USD |
41,947.5000 USD |
| 2024-01-25 |
1.0000 USD |
49,703,081.0000 |
40,071.1000 USD |
39,536.0000 USD |
40,272.9000 USD |
39,830.6000 USD |
| 2024-01-24 |
1.0000 USD |
68,978,874.0000 |
39,862.9000 USD |
39,436.2000 USD |
40,511.4000 USD |
39,822.3000 USD |
| 2024-01-23 |
1.0000 USD |
68,474,426.0000 |
39,516.6000 USD |
38,511.5000 USD |
40,122.5000 USD |
39,320.2000 USD |
| 2024-01-22 |
1.0000 USD |
76,365,078.0000 |
41,555.7000 USD |
39,423.0000 USD |
41,650.6000 USD |
39,678.7000 USD |
| 2024-01-21 |
1.0000 USD |
35,096,132.0000 |
41,660.9000 USD |
41,515.0000 USD |
41,842.9000 USD |
41,763.1000 USD |
| 2024-01-20 |
1.0000 USD |
46,005,308.0000 |
41,617.3000 USD |
41,440.4000 USD |
41,739.0000 USD |
41,598.1000 USD |
| 2024-01-19 |
1.0000 USD |
71,596,253.0000 |
41,273.5000 USD |
40,264.7000 USD |
42,140.0000 USD |
41,589.8000 USD |
| 2024-01-18 |
1.0000 USD |
67,176,674.0000 |
42,736.8000 USD |
40,610.0000 USD |
42,871.8000 USD |
41,256.7000 USD |
| 2024-01-17 |
1.0000 USD |
69,881,201.0000 |
43,129.3000 USD |
42,187.2000 USD |
43,178.3000 USD |
42,674.0000 USD |
| 2024-01-16 |
1.0000 USD |
66,067,561.0000 |
42,496.7000 USD |
42,065.4000 USD |
43,400.5000 USD |
43,163.1000 USD |
| 2024-01-15 |
1.0000 USD |
65,085,869.0000 |
41,716.1000 USD |
41,687.8000 USD |
43,319.7000 USD |
42,756.5000 USD |
| 2024-01-14 |
1.0000 USD |
58,604,609.0000 |
42,834.8000 USD |
42,001.1000 USD |
43,057.8000 USD |
42,518.6000 USD |
| 2024-01-13 |
1.0000 USD |
59,613,990.0000 |
42,785.3000 USD |
42,444.4000 USD |
43,237.9000 USD |
42,879.2000 USD |
| 2024-01-12 |
1.0000 USD |
87,011,081.0000 |
46,353.7000 USD |
41,498.1000 USD |
46,511.4000 USD |
42,799.4000 USD |
| 2024-01-11 |
1.0000 USD |
87,009,426.0000 |
46,666.7000 USD |
45,624.2000 USD |
49,040.9000 USD |
46,420.5000 USD |
| 2024-01-10 |
1.0000 USD |
73,224,815.0000 |
46,125.2000 USD |
44,352.8000 USD |
46,714.2000 USD |
45,879.7000 USD |
| 2024-01-09 |
1.0000 USD |
78,065,057.0000 |
46,992.2000 USD |
45,612.0000 USD |
47,906.5000 USD |
46,325.8000 USD |
| 2024-01-08 |
1.0000 USD |
65,728,420.0000 |
43,936.2000 USD |
43,229.9000 USD |
47,053.9000 USD |
46,921.3000 USD |
| 2024-01-07 |
1.0000 USD |
46,727,725.0000 |
43,987.3000 USD |
43,785.3000 USD |
44,490.7000 USD |
44,145.8000 USD |
| 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 |