Market [unlinked] / USD
Identifier on Bibox: 5BTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-31 |
82,538.7500 USD |
7,375,241.0000 |
82,651.1000 USD |
81,886.8000 USD |
83,486.3000 USD |
82,426.4000 USD |
| 2025-03-30 |
1.0000 USD |
62,325.0000 |
83,119.1000 USD |
82,815.0000 USD |
83,492.4000 USD |
82,822.2000 USD |
| 2025-03-29 |
83,447.9000 USD |
1,067,937.0000 |
83,776.8000 USD |
82,751.7000 USD |
85,161.7000 USD |
83,119.0000 USD |
| 2025-03-28 |
1.0000 USD |
53,964.0000 |
87,122.9000 USD |
85,537.6000 USD |
87,131.5000 USD |
85,627.1000 USD |
| 2025-03-27 |
1.0000 USD |
146,911.0000 |
87,284.8000 USD |
86,185.6000 USD |
87,749.9000 USD |
87,061.9000 USD |
| 2025-03-26 |
87,756.8000 USD |
167,250.0000 |
88,228.9000 USD |
86,643.4000 USD |
88,235.5000 USD |
87,284.7000 USD |
| 2025-03-25 |
1.0000 USD |
153,297.0000 |
86,845.9000 USD |
86,608.9000 USD |
88,233.3000 USD |
88,232.2000 USD |
| 2025-03-24 |
1.0000 USD |
372,380.0000 |
84,635.9000 USD |
84,635.9000 USD |
88,262.7000 USD |
88,262.7000 USD |
| 2025-03-23 |
1.0000 USD |
15,052.0000 |
84,042.9000 USD |
84,042.9000 USD |
84,051.2000 USD |
84,044.9000 USD |
| 2025-03-22 |
84,072.5000 USD |
104,458.0000 |
84,102.2000 USD |
84,041.6000 USD |
84,397.9000 USD |
84,042.8000 USD |
| 2025-03-21 |
1.0000 USD |
202,111.0000 |
84,876.9000 USD |
84,311.5000 USD |
85,064.1000 USD |
84,449.3000 USD |
| 2025-03-20 |
1.0000 USD |
321,204.0000 |
85,891.4000 USD |
83,902.4000 USD |
85,934.6000 USD |
84,914.9000 USD |
| 2025-03-19 |
1.0000 USD |
963,432.0000 |
82,809.1000 USD |
82,809.0000 USD |
84,713.8000 USD |
84,527.1000 USD |
| 2025-03-18 |
1.0000 USD |
36,825.0000 |
83,791.2000 USD |
83,293.3000 USD |
83,799.5000 USD |
83,293.3000 USD |
| 2025-03-17 |
83,443.0500 USD |
200,423.0000 |
83,095.0000 USD |
82,968.0000 USD |
84,167.7000 USD |
83,791.1000 USD |
| 2025-03-16 |
83,665.7500 USD |
212,321.0000 |
84,236.6000 USD |
83,094.9000 USD |
84,336.1000 USD |
83,094.9000 USD |
| 2025-03-15 |
84,343.3500 USD |
122,212.0000 |
84,450.2000 USD |
83,323.5000 USD |
84,458.9000 USD |
84,236.5000 USD |
| 2025-03-14 |
82,907.5000 USD |
127,875.0000 |
81,364.9000 USD |
81,364.9000 USD |
84,861.8000 USD |
84,450.1000 USD |
| 2025-03-13 |
1.0000 USD |
167,856.0000 |
83,456.6000 USD |
80,853.1000 USD |
83,456.6000 USD |
81,367.9000 USD |
| 2025-03-12 |
1.0000 USD |
6,479.0000 |
82,892.8000 USD |
82,892.8000 USD |
82,901.0000 USD |
82,898.9000 USD |
| 2025-03-11 |
1.0000 USD |
1,099,175.0000 |
79,859.8000 USD |
79,859.8000 USD |
81,015.9000 USD |
80,981.5000 USD |
| 2025-03-10 |
1.0000 USD |
1,724,184.0000 |
81,602.8000 USD |
78,265.9000 USD |
83,832.1000 USD |
78,265.9000 USD |
| 2025-03-09 |
1.0000 USD |
56,756.0000 |
86,324.2000 USD |
86,101.1000 USD |
86,332.8000 USD |
86,107.5000 USD |
| 2025-03-08 |
86,425.0500 USD |
1,072,283.0000 |
86,526.0000 USD |
85,856.4000 USD |
87,004.2000 USD |
86,324.1000 USD |
| 2025-03-07 |
1.0000 USD |
4,566,945.0000 |
90,155.5000 USD |
85,231.7000 USD |
92,273.1000 USD |
88,083.6000 USD |
| 2025-03-06 |
1.0000 USD |
4,627,034.0000 |
90,666.3000 USD |
86,784.4000 USD |
92,772.0000 USD |
89,434.3000 USD |
| 2025-03-05 |
88,769.5500 USD |
10,010,929.0000 |
86,872.9000 USD |
83,468.2000 USD |
90,854.9000 USD |
90,666.2000 USD |
| 2025-03-04 |
86,479.2000 USD |
18,770,994.0000 |
86,073.7000 USD |
81,670.9000 USD |
93,310.9000 USD |
86,884.7000 USD |
| 2025-03-03 |
1.0000 USD |
13,963,797.0000 |
94,169.5000 USD |
85,226.6000 USD |
94,370.4000 USD |
86,074.7000 USD |
| 2025-03-02 |
1.0000 USD |
3,493,407.0000 |
85,461.1000 USD |
84,863.1000 USD |
90,672.3000 USD |
90,672.3000 USD |
| 2025-03-01 |
84,909.8000 USD |
4,867,412.0000 |
84,376.6000 USD |
79,243.8000 USD |
86,449.6000 USD |
85,443.0000 USD |
| 2025-02-28 |
1.0000 USD |
3,395,980.0000 |
84,463.4000 USD |
78,340.7000 USD |
84,650.5000 USD |
83,543.5000 USD |
| 2025-02-27 |
84,190.3000 USD |
264,987.0000 |
83,917.3000 USD |
83,917.3000 USD |
87,295.0000 USD |
84,463.3000 USD |
| 2025-02-26 |
1.0000 USD |
113,139.0000 |
87,573.6000 USD |
87,573.6000 USD |
87,591.2000 USD |
87,589.0000 USD |