Market [unlinked] / USD
Identifier on Bibox: 5BTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
1.0000 USD |
143,773.0000 |
105,056.8000 USD |
104,148.3000 USD |
106,485.5000 USD |
105,772.0000 USD |
| 2025-05-19 |
1.0000 USD |
148,120.0000 |
104,010.9000 USD |
102,860.8000 USD |
105,254.8000 USD |
104,654.8000 USD |
| 2025-05-18 |
1.0000 USD |
15,469.0000 |
103,543.3000 USD |
103,543.3000 USD |
103,553.5000 USD |
103,547.0000 USD |
| 2025-05-17 |
103,563.4000 USD |
136,623.0000 |
103,583.6000 USD |
103,203.0000 USD |
103,621.8000 USD |
103,543.2000 USD |
| 2025-05-16 |
103,376.0500 USD |
991,027.0000 |
103,168.6000 USD |
103,137.4000 USD |
104,305.1000 USD |
103,583.5000 USD |
| 2025-05-15 |
1.0000 USD |
34,904.0000 |
104,102.7000 USD |
103,232.8000 USD |
104,113.0000 USD |
103,295.9000 USD |
| 2025-05-14 |
103,520.5000 USD |
634,476.0000 |
102,938.4000 USD |
102,938.4000 USD |
104,122.6000 USD |
104,102.6000 USD |
| 2025-05-13 |
1.0000 USD |
72,008.0000 |
102,840.1000 USD |
102,840.1000 USD |
104,038.8000 USD |
102,939.6000 USD |
| 2025-05-12 |
1.0000 USD |
86,651.0000 |
104,075.4000 USD |
104,032.8000 USD |
104,929.0000 USD |
104,032.8000 USD |
| 2025-05-11 |
1.0000 USD |
46,254.0000 |
103,356.6000 USD |
103,356.6000 USD |
104,319.9000 USD |
104,038.6000 USD |
| 2025-05-10 |
1.0000 USD |
243,224.0000 |
103,155.6000 USD |
103,074.4000 USD |
103,808.5000 USD |
103,339.8000 USD |
| 2025-05-09 |
1.0000 USD |
106,731.0000 |
103,131.2000 USD |
102,418.3000 USD |
103,716.0000 USD |
102,480.8000 USD |
| 2025-05-08 |
1.0000 USD |
11,221.0000 |
95,872.1000 USD |
95,872.1000 USD |
95,881.5000 USD |
95,875.6000 USD |
| 2025-05-07 |
96,068.1500 USD |
1,032,119.0000 |
96,264.3000 USD |
94,440.9000 USD |
97,701.9000 USD |
95,872.0000 USD |
| 2025-05-06 |
1.0000 USD |
1,132,533.0000 |
94,697.6000 USD |
94,215.8000 USD |
94,831.4000 USD |
94,409.3000 USD |
| 2025-05-05 |
94,565.6000 USD |
2,717,908.0000 |
94,433.7000 USD |
94,345.0000 USD |
95,999.2000 USD |
94,697.5000 USD |
| 2025-05-04 |
1.0000 USD |
1,792,165.0000 |
96,321.0000 USD |
95,484.7000 USD |
96,665.3000 USD |
95,774.0000 USD |
| 2025-05-03 |
1.0000 USD |
1,833,765.0000 |
96,857.9000 USD |
96,125.2000 USD |
97,845.0000 USD |
96,607.6000 USD |
| 2025-05-02 |
1.0000 USD |
2,438,991.0000 |
95,834.8000 USD |
95,014.5000 USD |
97,672.6000 USD |
97,580.7000 USD |
| 2025-05-01 |
1.0000 USD |
224,391.0000 |
94,709.7000 USD |
94,395.2000 USD |
95,152.0000 USD |
94,972.5000 USD |
| 2025-04-30 |
1.0000 USD |
895,577.0000 |
94,516.0000 USD |
94,061.8000 USD |
95,258.6000 USD |
94,061.8000 USD |
| 2025-04-29 |
1.0000 USD |
91,363.0000 |
94,192.4000 USD |
94,192.3000 USD |
95,267.4000 USD |
94,515.9000 USD |
| 2025-04-28 |
1.0000 USD |
91,409.0000 |
94,320.4000 USD |
94,119.4000 USD |
94,887.5000 USD |
94,194.7000 USD |
| 2025-04-27 |
1.0000 USD |
32,226.0000 |
94,871.2000 USD |
94,374.0000 USD |
94,880.6000 USD |
94,374.0000 USD |
| 2025-04-26 |
94,784.6000 USD |
112,831.0000 |
94,698.1000 USD |
94,505.0000 USD |
94,887.5000 USD |
94,871.1000 USD |
| 2025-04-25 |
1.0000 USD |
54,171.0000 |
93,550.1000 USD |
93,259.3000 USD |
93,569.6000 USD |
93,569.6000 USD |
| 2025-04-24 |
93,398.1500 USD |
178,531.0000 |
93,246.2000 USD |
92,885.3000 USD |
93,550.1000 USD |
93,550.1000 USD |
| 2025-04-23 |
1.0000 USD |
929,426.0000 |
91,036.6000 USD |
91,036.6000 USD |
94,229.7000 USD |
93,246.2000 USD |
| 2025-04-22 |
1.0000 USD |
20,517.0000 |
86,225.8000 USD |
86,225.8000 USD |
88,058.1000 USD |
88,047.4000 USD |
| 2025-04-21 |
1.0000 USD |
55,870.0000 |
84,965.6000 USD |
84,965.6000 USD |
87,599.2000 USD |
87,073.6000 USD |
| 2025-04-20 |
1.0000 USD |
36,116.0000 |
85,092.0000 USD |
85,092.0000 USD |
85,174.8000 USD |
85,174.8000 USD |
| 2025-04-19 |
1.0000 USD |
978,350.0000 |
84,835.6000 USD |
84,835.5000 USD |
85,092.0000 USD |
85,092.0000 USD |
| 2025-04-18 |
1.0000 USD |
8,678.0000 |
84,421.6000 USD |
84,421.6000 USD |
84,429.9000 USD |
84,426.7000 USD |
| 2025-04-17 |
1.0000 USD |
50,979.0000 |
84,873.8000 USD |
83,769.9000 USD |
84,882.2000 USD |
84,426.8000 USD |
| 2025-04-16 |
84,526.4500 USD |
196,624.0000 |
84,179.2000 USD |
83,283.5000 USD |
85,092.0000 USD |
84,873.7000 USD |
| 2025-04-15 |
84,305.6500 USD |
826,791.0000 |
84,432.2000 USD |
84,097.4000 USD |
85,694.9000 USD |
84,179.1000 USD |
| 2025-04-14 |
84,142.5000 USD |
1,286,041.0000 |
83,852.9000 USD |
83,852.9000 USD |
85,226.4000 USD |
84,432.1000 USD |
| 2025-04-13 |
1.0000 USD |
79,524.0000 |
84,668.7000 USD |
83,855.9000 USD |
84,668.7000 USD |
83,855.9000 USD |
| 2025-04-12 |
1.0000 USD |
28,510.0000 |
83,828.3000 USD |
82,324.4000 USD |
83,828.3000 USD |
82,324.4000 USD |
| 2025-04-11 |
1.0000 USD |
134,274.0000 |
79,579.3000 USD |
79,579.3000 USD |
82,833.1000 USD |
82,833.1000 USD |
| 2025-04-10 |
80,897.1000 USD |
235,836.0000 |
82,215.0000 USD |
79,579.2000 USD |
82,215.0000 USD |
79,579.2000 USD |
| 2025-04-09 |
1.0000 USD |
25,184.0000 |
76,365.4000 USD |
76,365.4000 USD |
76,457.1000 USD |
76,379.6000 USD |
| 2025-04-08 |
1.0000 USD |
896,200.0000 |
78,596.7000 USD |
78,596.7000 USD |
79,805.4000 USD |
79,438.9000 USD |
| 2025-04-07 |
1.0000 USD |
2,028,305.0000 |
78,301.4000 USD |
76,835.3000 USD |
83,411.3000 USD |
77,062.8000 USD |
| 2025-04-06 |
80,981.8000 USD |
5,498,130.0000 |
83,664.7000 USD |
77,193.8000 USD |
83,958.5000 USD |
78,298.9000 USD |
| 2025-04-05 |
83,667.6000 USD |
4,023,958.0000 |
83,670.5000 USD |
82,675.9000 USD |
84,210.5000 USD |
83,664.7000 USD |
| 2025-04-04 |
1.0000 USD |
1,533,796.0000 |
82,950.2000 USD |
82,656.0000 USD |
84,295.0000 USD |
84,243.6000 USD |
| 2025-04-03 |
1.0000 USD |
6,660,376.0000 |
82,535.7000 USD |
81,279.6000 USD |
86,943.9000 USD |
82,676.1000 USD |
| 2025-04-02 |
1.0000 USD |
242,359.0000 |
85,241.1000 USD |
82,667.9000 USD |
85,249.5000 USD |
84,044.3000 USD |
| 2025-04-01 |
1.0000 USD |
3,058,177.0000 |
82,461.9000 USD |
81,940.4000 USD |
84,383.2000 USD |
83,077.1000 USD |