Market [unlinked] / USD
Identifier on Bibox: 5BTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.0000 USD |
80,393.0000 |
111,874.9000 USD |
111,112.2000 USD |
111,996.5000 USD |
111,911.5000 USD |
| 2025-10-15 |
1.0000 USD |
164,365.0000 |
114,218.4000 USD |
111,935.4000 USD |
114,229.8000 USD |
111,942.4000 USD |
| 2025-10-14 |
1.0000 USD |
1,258,576.0000 |
115,424.8000 USD |
110,378.0000 USD |
115,436.2000 USD |
112,869.9000 USD |
| 2025-10-13 |
1.0000 USD |
232,967.0000 |
113,463.3000 USD |
113,463.3000 USD |
115,615.3000 USD |
114,678.0000 USD |
| 2025-10-12 |
1.0000 USD |
42,964.0000 |
111,286.8000 USD |
111,286.8000 USD |
112,000.3000 USD |
111,555.9000 USD |
| 2025-10-11 |
1.0000 USD |
139,819.0000 |
118,550.6000 USD |
111,679.7000 USD |
118,562.4000 USD |
112,129.7000 USD |
| 2025-10-10 |
1.0000 USD |
872,491.0000 |
121,686.3000 USD |
121,326.6000 USD |
121,794.7000 USD |
121,770.3000 USD |
| 2025-10-09 |
1.0000 USD |
168,485.0000 |
123,003.7000 USD |
121,613.8000 USD |
123,363.3000 USD |
121,696.9000 USD |
| 2025-10-08 |
1.0000 USD |
134,502.0000 |
120,900.2000 USD |
120,900.1000 USD |
123,238.4000 USD |
122,935.6000 USD |
| 2025-10-07 |
1.0000 USD |
128,210.0000 |
124,457.8000 USD |
121,838.6000 USD |
124,813.9000 USD |
121,838.6000 USD |
| 2025-10-06 |
1.0000 USD |
2,550,791.0000 |
123,268.1000 USD |
123,075.3000 USD |
125,120.4000 USD |
124,458.0000 USD |
| 2025-10-05 |
1.0000 USD |
3,373,919.0000 |
122,471.9000 USD |
121,919.6000 USD |
124,735.7000 USD |
123,226.0000 USD |
| 2025-10-04 |
1.0000 USD |
1,240,055.0000 |
121,820.0000 USD |
119,846.2000 USD |
122,010.7000 USD |
121,692.6000 USD |
| 2025-10-03 |
1.0000 USD |
3,389,677.0000 |
120,088.4000 USD |
118,909.7000 USD |
123,901.9000 USD |
121,898.0000 USD |
| 2025-10-02 |
1.0000 USD |
3,955,319.0000 |
118,695.4000 USD |
114,358.1000 USD |
119,808.1000 USD |
118,877.5000 USD |
| 2025-10-01 |
1.0000 USD |
1,742,147.0000 |
114,363.9000 USD |
114,031.5000 USD |
116,932.3000 USD |
115,783.0000 USD |
| 2025-09-30 |
1.0000 USD |
119,601.0000 |
113,181.9000 USD |
112,776.3000 USD |
114,369.6000 USD |
114,368.1000 USD |
| 2025-09-29 |
1.0000 USD |
39,635.0000 |
109,545.4000 USD |
109,545.3000 USD |
111,194.7000 USD |
111,193.3000 USD |
| 2025-09-28 |
1.0000 USD |
69,769.0000 |
109,616.0000 USD |
109,455.1000 USD |
109,626.8000 USD |
109,552.1000 USD |
| 2025-09-27 |
1.0000 USD |
42,966.0000 |
109,978.3000 USD |
109,299.1000 USD |
109,989.2000 USD |
109,299.1000 USD |
| 2025-09-26 |
1.0000 USD |
1,044,440.0000 |
109,548.1000 USD |
109,548.0000 USD |
110,467.8000 USD |
109,983.7000 USD |
| 2025-09-25 |
1.0000 USD |
84,079.0000 |
113,152.1000 USD |
112,051.8000 USD |
113,163.3000 USD |
112,056.2000 USD |
| 2025-09-24 |
1.0000 USD |
88,081.0000 |
112,241.0000 USD |
112,240.9000 USD |
113,611.2000 USD |
113,099.9000 USD |
| 2025-09-23 |
1.0000 USD |
50,435.0000 |
113,651.1000 USD |
112,898.7000 USD |
113,662.3000 USD |
113,080.4000 USD |
| 2025-09-22 |
1.0000 USD |
36,001.0000 |
115,639.7000 USD |
113,985.9000 USD |
115,651.1000 USD |
114,107.5000 USD |
| 2025-09-21 |
1.0000 USD |
18,318.0000 |
115,871.9000 USD |
115,871.9000 USD |
115,883.4000 USD |
115,874.7000 USD |
| 2025-09-20 |
1.0000 USD |
57,441.0000 |
116,493.6000 USD |
116,098.3000 USD |
116,505.3000 USD |
116,148.8000 USD |
| 2025-09-19 |
1.0000 USD |
24,551.0000 |
117,101.0000 USD |
117,043.8000 USD |
117,112.6000 USD |
117,060.3000 USD |
| 2025-09-18 |
1.0000 USD |
351,932.0000 |
116,260.1000 USD |
116,260.0000 USD |
117,167.5000 USD |
117,118.5000 USD |
| 2025-09-17 |
1.0000 USD |
55,116.0000 |
116,266.6000 USD |
116,266.6000 USD |
116,911.9000 USD |
116,421.9000 USD |
| 2025-09-16 |
1.0000 USD |
73,712.0000 |
115,626.0000 USD |
115,123.5000 USD |
116,272.3000 USD |
116,272.3000 USD |
| 2025-09-15 |
1.0000 USD |
61,251.0000 |
116,010.4000 USD |
115,369.9000 USD |
116,233.1000 USD |
115,380.0000 USD |
| 2025-09-14 |
1.0000 USD |
51,103.0000 |
116,111.6000 USD |
115,877.4000 USD |
116,166.7000 USD |
116,033.8000 USD |
| 2025-09-13 |
1.0000 USD |
82,604.0000 |
114,242.0000 USD |
114,242.0000 USD |
116,256.3000 USD |
116,252.9000 USD |
| 2025-09-12 |
1.0000 USD |
47,652.0000 |
114,242.0000 USD |
114,241.9000 USD |
114,253.4000 USD |
114,241.9000 USD |
| 2025-09-11 |
1.0000 USD |
52,491.0000 |
113,086.0000 USD |
113,085.9000 USD |
113,783.5000 USD |
113,538.1000 USD |
| 2025-09-10 |
1.0000 USD |
82,675.0000 |
111,788.7000 USD |
111,776.1000 USD |
113,119.6000 USD |
113,090.1000 USD |
| 2025-09-09 |
1.0000 USD |
110,344.0000 |
111,854.2000 USD |
111,432.4000 USD |
112,607.5000 USD |
111,788.6000 USD |
| 2025-09-08 |
1.0000 USD |
72,280.0000 |
110,822.6000 USD |
110,822.6000 USD |
112,009.9000 USD |
111,946.5000 USD |
| 2025-09-07 |
1.0000 USD |
115,129.0000 |
110,759.4000 USD |
110,518.8000 USD |
111,259.1000 USD |
111,155.2000 USD |
| 2025-09-06 |
1.0000 USD |
730,780.0000 |
110,771.5000 USD |
110,363.2000 USD |
113,198.8000 USD |
110,605.1000 USD |
| 2025-09-05 |
1.0000 USD |
1,577,387.0000 |
111,176.9000 USD |
111,085.5000 USD |
112,293.5000 USD |
112,063.9000 USD |
| 2025-09-04 |
1.0000 USD |
3,136,437.0000 |
111,662.4000 USD |
109,529.0000 USD |
112,128.6000 USD |
111,362.3000 USD |
| 2025-09-03 |
1.0000 USD |
2,507,858.0000 |
110,648.8000 USD |
109,119.8000 USD |
112,214.9000 USD |
112,027.3000 USD |
| 2025-09-02 |
1.0000 USD |
1,515,093.0000 |
108,951.7000 USD |
107,803.3000 USD |
110,399.8000 USD |
109,302.1000 USD |
| 2025-09-01 |
1.0000 USD |
5,037,775.0000 |
108,534.9000 USD |
107,871.5000 USD |
109,580.7000 USD |
108,518.5000 USD |
| 2025-08-31 |
1.0000 USD |
2,444,189.0000 |
108,848.1000 USD |
107,880.6000 USD |
109,160.2000 USD |
109,059.0000 USD |
| 2025-08-30 |
1.0000 USD |
174,474.0000 |
108,279.6000 USD |
108,279.5000 USD |
109,096.3000 USD |
108,857.5000 USD |
| 2025-08-29 |
1.0000 USD |
56,898.0000 |
111,886.2000 USD |
111,098.9000 USD |
111,897.3000 USD |
111,098.9000 USD |
| 2025-08-28 |
1.0000 USD |
69,914.0000 |
111,849.7000 USD |
111,514.1000 USD |
112,640.4000 USD |
112,585.7000 USD |