Market [unlinked] / USD
Identifier on Bibox: 5BTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
1.0000 USD |
51,405.0000 |
111,378.4000 USD |
110,585.1000 USD |
111,389.5000 USD |
110,851.7000 USD |
| 2025-08-26 |
1.0000 USD |
857,992.0000 |
110,216.1000 USD |
110,046.6000 USD |
111,110.1000 USD |
110,948.0000 USD |
| 2025-08-25 |
1.0000 USD |
55,799.0000 |
113,872.6000 USD |
112,692.5000 USD |
113,883.9000 USD |
112,692.5000 USD |
| 2025-08-24 |
1.0000 USD |
85,756.0000 |
115,837.8000 USD |
114,608.4000 USD |
115,849.2000 USD |
114,613.1000 USD |
| 2025-08-23 |
1.0000 USD |
71,669.0000 |
116,969.9000 USD |
115,816.4000 USD |
116,981.5000 USD |
115,839.1000 USD |
| 2025-08-22 |
1.0000 USD |
44,491.0000 |
112,898.7000 USD |
112,898.7000 USD |
113,475.0000 USD |
113,449.9000 USD |
| 2025-08-21 |
1.0000 USD |
1,018,357.0000 |
114,162.1000 USD |
113,022.8000 USD |
114,173.4000 USD |
113,244.4000 USD |
| 2025-08-20 |
1.0000 USD |
43,800.0000 |
113,155.2000 USD |
113,155.2000 USD |
114,305.0000 USD |
114,298.6000 USD |
| 2025-08-19 |
1.0000 USD |
486,781.0000 |
117,153.9000 USD |
115,135.3000 USD |
117,165.5000 USD |
115,138.8000 USD |
| 2025-08-18 |
1.0000 USD |
120,686.0000 |
117,705.2000 USD |
116,318.8000 USD |
117,716.9000 USD |
117,156.7000 USD |
| 2025-08-17 |
1.0000 USD |
210,557.0000 |
117,779.9000 USD |
117,755.9000 USD |
118,394.5000 USD |
117,755.9000 USD |
| 2025-08-16 |
1.0000 USD |
69,714.0000 |
117,823.1000 USD |
117,723.9000 USD |
117,834.8000 USD |
117,782.7000 USD |
| 2025-08-15 |
1.0000 USD |
47,186.0000 |
118,250.8000 USD |
118,250.8000 USD |
120,176.7000 USD |
119,822.1000 USD |
| 2025-08-14 |
1.0000 USD |
43,960.0000 |
120,594.9000 USD |
120,501.8000 USD |
121,254.5000 USD |
120,501.8000 USD |
| 2025-08-13 |
1.0000 USD |
88,892.0000 |
119,657.7000 USD |
119,496.2000 USD |
120,606.8000 USD |
120,605.3000 USD |
| 2025-08-12 |
1.0000 USD |
109,998.0000 |
119,635.8000 USD |
118,972.6000 USD |
120,025.2000 USD |
119,657.6000 USD |
| 2025-08-11 |
1.0000 USD |
149,977.0000 |
118,032.9000 USD |
118,032.9000 USD |
122,169.9000 USD |
119,638.7000 USD |
| 2025-08-10 |
1.0000 USD |
73,799.0000 |
116,741.4000 USD |
116,741.3000 USD |
118,172.9000 USD |
118,037.3000 USD |
| 2025-08-09 |
1.0000 USD |
849,904.0000 |
117,080.9000 USD |
116,900.7000 USD |
117,237.2000 USD |
117,157.8000 USD |
| 2025-08-08 |
1.0000 USD |
105,721.0000 |
116,242.8000 USD |
115,706.8000 USD |
117,091.4000 USD |
117,075.0000 USD |
| 2025-08-07 |
1.0000 USD |
395,159.0000 |
114,821.3000 USD |
113,601.2000 USD |
116,129.5000 USD |
116,126.6000 USD |
| 2025-08-06 |
1.0000 USD |
2,972,161.0000 |
114,549.7000 USD |
113,259.4000 USD |
115,106.0000 USD |
114,739.3000 USD |
| 2025-08-05 |
1.0000 USD |
2,125,152.0000 |
114,910.8000 USD |
112,846.6000 USD |
115,399.4000 USD |
114,067.3000 USD |
| 2025-08-04 |
1.0000 USD |
2,790,755.0000 |
113,732.3000 USD |
113,732.3000 USD |
115,263.4000 USD |
114,916.9000 USD |
| 2025-08-03 |
1.0000 USD |
1,582,043.0000 |
112,878.8000 USD |
112,840.6000 USD |
114,109.7000 USD |
113,999.2000 USD |
| 2025-08-02 |
1.0000 USD |
1,916,793.0000 |
114,211.3000 USD |
113,072.3000 USD |
115,160.0000 USD |
113,072.3000 USD |
| 2025-08-01 |
1.0000 USD |
5,774,208.0000 |
116,533.9000 USD |
113,306.0000 USD |
118,759.9000 USD |
114,128.2000 USD |
| 2025-07-31 |
1.0000 USD |
2,061,239.0000 |
117,829.3000 USD |
116,795.4000 USD |
118,780.5000 USD |
116,805.3000 USD |
| 2025-07-30 |
1.0000 USD |
1,104,710.0000 |
117,848.9000 USD |
117,825.9000 USD |
118,527.0000 USD |
117,836.6000 USD |
| 2025-07-29 |
1.0000 USD |
144,357.0000 |
118,302.1000 USD |
117,691.2000 USD |
119,109.4000 USD |
117,850.3000 USD |
| 2025-07-28 |
1.0000 USD |
103,670.0000 |
118,722.6000 USD |
118,095.3000 USD |
118,783.2000 USD |
118,306.4000 USD |
| 2025-07-27 |
1.0000 USD |
103,476.0000 |
117,936.1000 USD |
117,922.5000 USD |
118,948.9000 USD |
118,860.1000 USD |
| 2025-07-26 |
1.0000 USD |
91,675.0000 |
117,749.8000 USD |
116,826.9000 USD |
117,937.5000 USD |
117,937.5000 USD |
| 2025-07-25 |
1.0000 USD |
120,370.0000 |
118,619.5000 USD |
115,507.2000 USD |
118,631.2000 USD |
117,436.3000 USD |
| 2025-07-24 |
1.0000 USD |
119,097.0000 |
118,407.7000 USD |
118,224.3000 USD |
118,992.8000 USD |
118,968.5000 USD |
| 2025-07-23 |
1.0000 USD |
1,110,899.0000 |
119,118.9000 USD |
118,188.4000 USD |
119,130.7000 USD |
118,409.1000 USD |
| 2025-07-22 |
1.0000 USD |
140,824.0000 |
117,486.6000 USD |
117,486.5000 USD |
119,101.0000 USD |
118,677.2000 USD |
| 2025-07-21 |
1.0000 USD |
106,877.0000 |
118,371.8000 USD |
118,178.6000 USD |
119,072.3000 USD |
118,257.1000 USD |
| 2025-07-20 |
1.0000 USD |
103,509.0000 |
117,947.3000 USD |
117,947.2000 USD |
118,601.3000 USD |
118,374.7000 USD |
| 2025-07-19 |
1.0000 USD |
63,225.0000 |
118,189.1000 USD |
118,189.1000 USD |
119,036.6000 USD |
118,768.0000 USD |
| 2025-07-18 |
1.0000 USD |
69,821.0000 |
119,387.6000 USD |
118,914.3000 USD |
119,767.8000 USD |
119,033.8000 USD |
| 2025-07-17 |
1.0000 USD |
56,228.0000 |
117,669.5000 USD |
117,669.4000 USD |
118,804.0000 USD |
118,314.6000 USD |
| 2025-07-16 |
1.0000 USD |
921,960.0000 |
117,510.0000 USD |
117,509.9000 USD |
118,476.4000 USD |
117,669.4000 USD |
| 2025-07-15 |
118,571.1000 USD |
103,177.0000 |
119,632.3000 USD |
116,606.3000 USD |
119,644.2000 USD |
117,509.9000 USD |
| 2025-07-14 |
1.0000 USD |
112,887.0000 |
118,574.8000 USD |
118,574.8000 USD |
122,985.4000 USD |
119,577.9000 USD |
| 2025-07-13 |
1.0000 USD |
70,665.0000 |
117,630.5000 USD |
117,630.4000 USD |
118,285.6000 USD |
118,285.6000 USD |
| 2025-07-12 |
1.0000 USD |
72,476.0000 |
117,132.6000 USD |
117,132.5000 USD |
118,209.3000 USD |
117,732.3000 USD |
| 2025-07-11 |
1.0000 USD |
235,194.0000 |
112,714.0000 USD |
112,713.9000 USD |
118,465.9000 USD |
118,025.2000 USD |
| 2025-07-10 |
1.0000 USD |
47,757.0000 |
109,125.5000 USD |
109,125.5000 USD |
110,474.0000 USD |
110,438.5000 USD |
| 2025-07-09 |
1.0000 USD |
1,116,763.0000 |
108,769.7000 USD |
108,523.9000 USD |
109,590.1000 USD |
109,128.1000 USD |