Market [unlinked] / USD
Identifier on Bibox: 5BTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
1.0000 USD |
79,190,543.0000 |
70,568.1000 USD |
69,095.7000 USD |
70,768.2000 USD |
70,035.7000 USD |
| 2024-03-28 |
1.0000 USD |
76,559,624.0000 |
69,572.3000 USD |
69,276.4000 USD |
71,607.4000 USD |
70,735.4000 USD |
| 2024-03-27 |
1.0000 USD |
79,711,434.0000 |
69,964.7000 USD |
68,698.1000 USD |
71,403.7000 USD |
69,153.9000 USD |
| 2024-03-26 |
1.0000 USD |
69,020,964.0000 |
69,919.8000 USD |
69,315.4000 USD |
71,559.2000 USD |
70,189.4000 USD |
| 2024-03-25 |
1.0000 USD |
72,097,552.0000 |
67,186.3000 USD |
65,972.6000 USD |
70,830.3000 USD |
70,614.0000 USD |
| 2024-03-24 |
1.0000 USD |
85,552,129.0000 |
64,330.4000 USD |
63,835.9000 USD |
67,063.3000 USD |
66,884.3000 USD |
| 2024-03-23 |
1.0000 USD |
81,233,452.0000 |
64,302.4000 USD |
63,032.5000 USD |
66,002.2000 USD |
64,757.2000 USD |
| 2024-03-22 |
1.0000 USD |
82,585,819.0000 |
65,488.4000 USD |
62,603.7000 USD |
66,711.1000 USD |
63,198.3000 USD |
| 2024-03-21 |
1.0000 USD |
82,417,706.0000 |
67,871.3000 USD |
64,988.8000 USD |
68,229.2000 USD |
65,349.4000 USD |
| 2024-03-20 |
1.0000 USD |
84,910,504.0000 |
61,906.9000 USD |
60,783.5000 USD |
65,400.4000 USD |
65,324.2000 USD |
| 2024-03-19 |
1.0000 USD |
107,280,421.0000 |
67,743.2000 USD |
62,384.7000 USD |
67,891.6000 USD |
63,850.7000 USD |
| 2024-03-18 |
1.0000 USD |
96,111,938.0000 |
68,349.0000 USD |
66,616.6000 USD |
68,862.2000 USD |
67,952.1000 USD |
| 2024-03-17 |
1.0000 USD |
87,894,700.0000 |
65,274.5000 USD |
64,559.7000 USD |
68,549.6000 USD |
68,501.3000 USD |
| 2024-03-16 |
1.0000 USD |
110,891,724.0000 |
69,832.3000 USD |
64,838.7000 USD |
70,399.7000 USD |
65,593.7000 USD |
| 2024-03-15 |
1.0000 USD |
96,920,103.0000 |
71,708.0000 USD |
65,607.6000 USD |
72,824.5000 USD |
68,941.1000 USD |
| 2024-03-14 |
1.0000 USD |
100,088,436.0000 |
72,805.4000 USD |
68,555.7000 USD |
73,560.5000 USD |
71,885.7000 USD |
| 2024-03-13 |
1.0000 USD |
75,391,589.0000 |
71,604.4000 USD |
71,521.5000 USD |
73,262.2000 USD |
72,674.9000 USD |
| 2024-03-12 |
1.0000 USD |
83,815,066.0000 |
72,106.1000 USD |
68,693.7000 USD |
72,783.6000 USD |
71,358.4000 USD |
| 2024-03-11 |
1.0000 USD |
88,706,786.0000 |
68,883.3000 USD |
67,494.7000 USD |
72,890.6000 USD |
72,283.6000 USD |
| 2024-03-10 |
1.0000 USD |
75,281,426.0000 |
68,392.7000 USD |
68,303.7000 USD |
69,633.2000 USD |
68,622.4000 USD |
| 2024-03-09 |
1.0000 USD |
48,441,301.0000 |
68,017.3000 USD |
67,855.6000 USD |
68,550.6000 USD |
68,294.7000 USD |
| 2024-03-08 |
1.0000 USD |
79,601,249.0000 |
66,756.7000 USD |
66,523.4000 USD |
70,118.6000 USD |
68,941.6000 USD |
| 2024-03-07 |
1.0000 USD |
92,089,987.0000 |
66,111.6000 USD |
65,430.4000 USD |
68,048.0000 USD |
66,960.5000 USD |
| 2024-03-06 |
1.0000 USD |
93,343,474.0000 |
63,845.5000 USD |
62,879.9000 USD |
67,584.3000 USD |
66,709.6000 USD |
| 2024-03-05 |
1.0000 USD |
84,448,644.0000 |
68,325.1000 USD |
63,438.0000 USD |
69,171.1000 USD |
64,658.5000 USD |
| 2024-03-04 |
1.0000 USD |
84,165,987.0000 |
62,891.3000 USD |
62,374.1000 USD |
67,572.4000 USD |
66,522.0000 USD |
| 2024-03-03 |
1.0000 USD |
70,599,807.0000 |
62,123.5000 USD |
61,570.5000 USD |
62,854.5000 USD |
62,735.7000 USD |
| 2024-03-02 |
1.0000 USD |
58,590,140.0000 |
62,134.5000 USD |
61,722.8000 USD |
62,263.1000 USD |
61,901.3000 USD |
| 2024-03-01 |
1.0000 USD |
86,989,666.0000 |
61,512.6000 USD |
60,997.0000 USD |
62,928.4000 USD |
62,158.9000 USD |
| 2024-02-29 |
1.0000 USD |
71,268,373.0000 |
62,503.7000 USD |
61,070.1000 USD |
63,641.0000 USD |
61,999.5000 USD |
| 2024-02-28 |
1.0000 USD |
79,593,657.0000 |
57,070.0000 USD |
56,559.5000 USD |
64,019.4000 USD |
61,149.9000 USD |
| 2024-02-27 |
1.0000 USD |
88,621,414.0000 |
54,525.4000 USD |
54,497.1000 USD |
57,598.1000 USD |
56,875.5000 USD |
| 2024-02-26 |
1.0000 USD |
66,460,826.0000 |
51,700.2000 USD |
51,102.1000 USD |
54,949.0000 USD |
54,734.0000 USD |
| 2024-02-25 |
1.0000 USD |
47,517,768.0000 |
51,356.3000 USD |
51,227.2000 USD |
51,850.9000 USD |
51,689.2000 USD |
| 2024-02-24 |
1.0000 USD |
53,613,220.0000 |
50,868.4000 USD |
50,699.2000 USD |
51,542.7000 USD |
51,352.1000 USD |
| 2024-02-23 |
1.0000 USD |
70,300,142.0000 |
51,420.4000 USD |
50,708.3000 USD |
51,459.9000 USD |
50,905.3000 USD |
| 2024-02-22 |
1.0000 USD |
74,037,436.0000 |
51,942.9000 USD |
50,984.3000 USD |
51,949.3000 USD |
51,437.3000 USD |
| 2024-02-21 |
1.0000 USD |
58,112,819.0000 |
52,152.0000 USD |
50,897.5000 USD |
52,211.8000 USD |
51,044.5000 USD |
| 2024-02-20 |
1.0000 USD |
74,318,332.0000 |
51,864.2000 USD |
51,115.7000 USD |
52,788.1000 USD |
52,140.0000 USD |
| 2024-02-19 |
1.0000 USD |
61,704,392.0000 |
52,033.6000 USD |
51,752.7000 USD |
52,310.8000 USD |
51,879.5000 USD |
| 2024-02-18 |
1.0000 USD |
54,329,273.0000 |
51,789.7000 USD |
51,402.2000 USD |
51,974.2000 USD |
51,801.6000 USD |
| 2024-02-17 |
1.0000 USD |
62,882,196.0000 |
52,110.5000 USD |
50,962.6000 USD |
52,142.1000 USD |
51,753.7000 USD |
| 2024-02-16 |
1.0000 USD |
65,378,186.0000 |
51,915.4000 USD |
51,728.6000 USD |
52,604.5000 USD |
51,875.3000 USD |
| 2024-02-15 |
1.0000 USD |
85,055,953.0000 |
51,819.4000 USD |
51,461.7000 USD |
52,642.7000 USD |
51,756.2000 USD |
| 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 |