Market [unlinked] / USD
Identifier on Bibox: 5BTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
1.0000 USD |
85,461.0000 |
96,596.8000 USD |
96,196.7000 USD |
96,661.6000 USD |
96,196.7000 USD |
| 2025-02-08 |
1.0000 USD |
105,062.0000 |
97,388.8000 USD |
96,208.8000 USD |
97,388.8000 USD |
96,345.9000 USD |
| 2025-02-07 |
1.0000 USD |
2,423,473.0000 |
96,603.0000 USD |
96,603.0000 USD |
99,189.4000 USD |
97,388.8000 USD |
| 2025-02-06 |
1.0000 USD |
5,180,249.0000 |
97,051.5000 USD |
96,948.0000 USD |
98,837.9000 USD |
97,314.1000 USD |
| 2025-02-05 |
1.0000 USD |
7,106,964.0000 |
98,015.4000 USD |
97,466.8000 USD |
101,494.4000 USD |
98,512.2000 USD |
| 2025-02-04 |
1.0000 USD |
5,931,169.0000 |
101,539.7000 USD |
94,145.6000 USD |
101,751.8000 USD |
98,352.8000 USD |
| 2025-02-03 |
1.0000 USD |
11,934,893.0000 |
98,681.3000 USD |
91,391.7000 USD |
102,305.7000 USD |
101,870.3000 USD |
| 2025-02-02 |
1.0000 USD |
5,699,264.0000 |
101,227.2000 USD |
96,823.5000 USD |
102,463.7000 USD |
99,348.8000 USD |
| 2025-02-01 |
1.0000 USD |
4,439,126.0000 |
103,170.3000 USD |
101,344.9000 USD |
104,967.9000 USD |
101,352.0000 USD |
| 2025-01-31 |
1.0000 USD |
3,843,955.0000 |
105,719.8000 USD |
104,101.8000 USD |
105,905.0000 USD |
104,895.9000 USD |
| 2025-01-30 |
1.0000 USD |
102,675.0000 |
102,987.8000 USD |
102,904.3000 USD |
105,951.2000 USD |
105,719.8000 USD |
| 2025-01-29 |
1.0000 USD |
295,600.0000 |
101,422.3000 USD |
101,348.5000 USD |
102,942.4000 USD |
102,942.4000 USD |
| 2025-01-28 |
100,535.1000 USD |
84,512.0000 |
99,647.9000 USD |
99,647.8000 USD |
102,732.5000 USD |
101,422.3000 USD |
| 2025-01-27 |
1.0000 USD |
37,496.0000 |
105,060.0000 USD |
98,995.6000 USD |
105,060.0000 USD |
98,999.2000 USD |
| 2025-01-26 |
1.0000 USD |
1,037,131.0000 |
105,276.3000 USD |
104,796.6000 USD |
105,276.3000 USD |
105,060.0000 USD |
| 2025-01-25 |
1.0000 USD |
94,111.0000 |
106,357.1000 USD |
104,054.1000 USD |
106,357.1000 USD |
105,268.5000 USD |
| 2025-01-24 |
1.0000 USD |
183,609.0000 |
103,919.4000 USD |
103,819.7000 USD |
106,331.6000 USD |
106,331.6000 USD |
| 2025-01-23 |
1.0000 USD |
87,926.0000 |
104,914.2000 USD |
101,550.4000 USD |
105,372.6000 USD |
104,856.5000 USD |
| 2025-01-22 |
1.0000 USD |
13,600.0000 |
106,144.3000 USD |
105,607.9000 USD |
106,144.3000 USD |
105,607.9000 USD |
| 2025-01-21 |
1.0000 USD |
89,845.0000 |
104,150.1000 USD |
101,934.2000 USD |
105,773.7000 USD |
105,773.7000 USD |
| 2025-01-20 |
1.0000 USD |
9,592.0000 |
103,615.4000 USD |
100,723.3000 USD |
103,615.4000 USD |
100,723.3000 USD |
| 2025-01-19 |
103,979.8500 USD |
802,144.0000 |
104,344.3000 USD |
103,612.4000 USD |
104,622.5000 USD |
103,615.4000 USD |
| 2025-01-18 |
1.0000 USD |
55,915.0000 |
104,807.4000 USD |
102,804.4000 USD |
104,817.8000 USD |
104,352.1000 USD |
| 2025-01-17 |
1.0000 USD |
82,858.0000 |
100,006.8000 USD |
100,005.6000 USD |
102,664.1000 USD |
102,654.3000 USD |
| 2025-01-16 |
1.0000 USD |
16,150,658.0000 |
100,491.9000 USD |
97,099.3000 USD |
100,852.0000 USD |
99,655.1000 USD |
| 2025-01-15 |
1.0000 USD |
64,435,577.0000 |
96,494.5000 USD |
96,249.1000 USD |
100,666.2000 USD |
99,570.7000 USD |
| 2025-01-14 |
1.0000 USD |
22,001,263.0000 |
94,484.3000 USD |
91,654.4000 USD |
97,346.1000 USD |
96,040.5000 USD |
| 2025-01-13 |
1.0000 USD |
38,814,047.0000 |
94,468.7000 USD |
88,033.2000 USD |
95,857.5000 USD |
91,866.7000 USD |
| 2025-01-12 |
1.0000 USD |
5,280,112.0000 |
94,531.8000 USD |
93,639.9000 USD |
94,895.9000 USD |
94,797.3000 USD |
| 2025-01-11 |
1.0000 USD |
8,809,096.0000 |
94,684.0000 USD |
93,785.7000 USD |
94,950.5000 USD |
94,671.7000 USD |
| 2025-01-10 |
1.0000 USD |
56,513,332.0000 |
92,482.9000 USD |
92,165.7000 USD |
95,833.0000 USD |
94,688.6000 USD |
| 2025-01-09 |
1.0000 USD |
40,400,380.0000 |
95,032.1000 USD |
91,697.8000 USD |
95,342.9000 USD |
92,971.7000 USD |
| 2025-01-08 |
1.0000 USD |
41,336,068.0000 |
96,902.8000 USD |
92,401.7000 USD |
97,208.8000 USD |
94,997.9000 USD |
| 2025-01-07 |
1.0000 USD |
34,044,855.0000 |
102,247.8000 USD |
96,497.7000 USD |
102,708.2000 USD |
96,789.6000 USD |
| 2025-01-06 |
1.0000 USD |
32,830,054.0000 |
98,334.4000 USD |
97,893.4000 USD |
102,485.4000 USD |
101,908.8000 USD |
| 2025-01-05 |
1.0000 USD |
7,457,173.0000 |
98,197.8000 USD |
97,203.9000 USD |
98,501.4000 USD |
97,993.3000 USD |
| 2025-01-04 |
1.0000 USD |
7,865,905.0000 |
98,145.7000 USD |
97,520.3000 USD |
98,324.3000 USD |
97,705.6000 USD |
| 2025-01-03 |
1.0000 USD |
6,093,556.0000 |
96,909.6000 USD |
96,034.6000 USD |
97,270.2000 USD |
96,594.0000 USD |
| 2025-01-02 |
1.0000 USD |
43,197,198.0000 |
94,459.5000 USD |
94,083.1000 USD |
97,798.2000 USD |
96,941.1000 USD |
| 2025-01-01 |
1.0000 USD |
6,261,797.0000 |
93,435.5000 USD |
92,760.9000 USD |
94,341.9000 USD |
94,006.1000 USD |
| 2024-12-31 |
1.0000 USD |
33,588,812.0000 |
92,653.2000 USD |
91,908.0000 USD |
96,200.8000 USD |
93,428.6000 USD |
| 2024-12-30 |
1.0000 USD |
73,018,374.0000 |
93,532.4000 USD |
91,308.9000 USD |
94,609.7000 USD |
94,290.5000 USD |
| 2024-12-29 |
1.0000 USD |
12,734,819.0000 |
95,139.8000 USD |
92,869.4000 USD |
95,178.5000 USD |
93,013.1000 USD |
| 2024-12-28 |
1.0000 USD |
14,866,198.0000 |
94,153.2000 USD |
93,977.6000 USD |
95,559.5000 USD |
95,217.0000 USD |
| 2024-12-27 |
1.0000 USD |
54,282,120.0000 |
95,662.6000 USD |
93,326.1000 USD |
97,426.3000 USD |
94,417.3000 USD |
| 2024-12-26 |
1.0000 USD |
45,922,924.0000 |
99,382.3000 USD |
95,073.5000 USD |
99,888.3000 USD |
95,348.8000 USD |
| 2024-12-25 |
1.0000 USD |
25,101,602.0000 |
98,586.5000 USD |
97,556.6000 USD |
99,480.7000 USD |
99,060.4000 USD |
| 2024-12-24 |
1.0000 USD |
36,160,877.0000 |
94,776.9000 USD |
93,410.7000 USD |
99,424.9000 USD |
98,495.8000 USD |
| 2024-12-23 |
1.0000 USD |
17,021,842.0000 |
95,104.3000 USD |
93,614.9000 USD |
96,412.9000 USD |
94,854.0000 USD |
| 2024-12-22 |
1.0000 USD |
28,100,567.0000 |
97,228.5000 USD |
95,027.9000 USD |
97,488.1000 USD |
95,856.9000 USD |