Market [unlinked] / USD
Identifier on Bibox: 5BTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-25 |
1.0000 USD |
2,276,926.0000 |
94,619.0000 USD |
86,681.4000 USD |
94,628.3000 USD |
87,573.5000 USD |
| 2025-02-24 |
1.0000 USD |
800,352.0000 |
96,104.8000 USD |
95,493.8000 USD |
96,121.1000 USD |
95,493.8000 USD |
| 2025-02-23 |
1.0000 USD |
673,756.0000 |
97,182.8000 USD |
95,752.6000 USD |
97,192.4000 USD |
95,752.6000 USD |
| 2025-02-22 |
1.0000 USD |
57,352.0000 |
98,826.4000 USD |
97,130.7000 USD |
98,836.2000 USD |
97,177.1000 USD |
| 2025-02-21 |
1.0000 USD |
39,448.0000 |
97,334.9000 USD |
97,334.8000 USD |
97,808.8000 USD |
97,794.8000 USD |
| 2025-02-20 |
1.0000 USD |
117,418.0000 |
96,031.9000 USD |
96,031.9000 USD |
97,423.8000 USD |
97,337.2000 USD |
| 2025-02-19 |
1.0000 USD |
82,517.0000 |
96,464.6000 USD |
95,597.5000 USD |
96,474.2000 USD |
96,004.5000 USD |
| 2025-02-18 |
1.0000 USD |
32,094.0000 |
95,898.8000 USD |
95,627.4000 USD |
96,223.9000 USD |
95,637.0000 USD |
| 2025-02-17 |
1.0000 USD |
47,403.0000 |
97,266.0000 USD |
96,517.0000 USD |
97,266.0000 USD |
96,517.0000 USD |
| 2025-02-16 |
1.0000 USD |
50,415.0000 |
97,803.1000 USD |
97,414.2000 USD |
97,812.8000 USD |
97,415.2000 USD |
| 2025-02-15 |
1.0000 USD |
99,051.0000 |
97,062.1000 USD |
97,062.1000 USD |
97,809.1000 USD |
97,804.2000 USD |
| 2025-02-14 |
1.0000 USD |
7,719.0000 |
96,336.3000 USD |
96,336.3000 USD |
96,345.8000 USD |
96,342.2000 USD |
| 2025-02-13 |
1.0000 USD |
117,059.0000 |
96,654.9000 USD |
95,545.8000 USD |
96,880.4000 USD |
96,256.1000 USD |
| 2025-02-12 |
1.0000 USD |
948,405.0000 |
95,828.9000 USD |
95,531.1000 USD |
96,802.3000 USD |
95,970.4000 USD |
| 2025-02-11 |
1.0000 USD |
78,262.0000 |
96,993.6000 USD |
96,986.5000 USD |
97,714.5000 USD |
96,986.5000 USD |
| 2025-02-10 |
1.0000 USD |
47,554.0000 |
96,516.9000 USD |
96,047.2000 USD |
97,571.7000 USD |
97,564.8000 USD |
| 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 |