Market [unlinked] / USD
Identifier on Bibox: 5BTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-14 |
1.0000 USD |
296,127,899.0000 |
30,295.5000 USD |
30,104.8000 USD |
31,047.2000 USD |
30,436.0000 USD |
| 2023-04-13 |
1.0000 USD |
190,266,238.0000 |
29,986.4000 USD |
29,908.1000 USD |
30,519.7000 USD |
30,258.3000 USD |
| 2023-04-12 |
1.0000 USD |
271,663,744.0000 |
30,086.2000 USD |
29,819.6000 USD |
30,405.7000 USD |
29,987.2000 USD |
| 2023-04-11 |
1.0000 USD |
390,841,243.0000 |
29,655.1000 USD |
29,615.6000 USD |
30,564.8000 USD |
30,098.9000 USD |
| 2023-04-10 |
1.0000 USD |
293,327,937.0000 |
28,242.0000 USD |
28,127.4000 USD |
29,791.7000 USD |
29,682.2000 USD |
| 2023-04-09 |
1.0000 USD |
104,643,369.0000 |
27,949.6000 USD |
27,863.3000 USD |
28,212.5000 USD |
28,087.4000 USD |
| 2023-04-08 |
1.0000 USD |
87,076,233.0000 |
27,956.6000 USD |
27,875.4000 USD |
28,141.7000 USD |
27,973.1000 USD |
| 2023-04-07 |
1.0000 USD |
130,233,306.0000 |
28,080.4000 USD |
27,828.1000 USD |
28,104.5000 USD |
27,943.4000 USD |
| 2023-04-06 |
1.0000 USD |
226,024,167.0000 |
28,179.8000 USD |
27,863.3000 USD |
28,306.1000 USD |
28,044.7000 USD |
| 2023-04-05 |
1.0000 USD |
287,581,104.0000 |
28,083.1000 USD |
27,894.0000 USD |
28,787.7000 USD |
28,195.6000 USD |
| 2023-04-04 |
1.0000 USD |
277,059,221.0000 |
27,903.3000 USD |
27,675.9000 USD |
28,393.6000 USD |
28,083.4000 USD |
| 2023-04-03 |
1.0000 USD |
361,018,600.0000 |
28,255.5000 USD |
27,422.8000 USD |
28,474.1000 USD |
27,941.8000 USD |
| 2023-04-02 |
1.0000 USD |
162,069,450.0000 |
28,469.4000 USD |
28,003.4000 USD |
28,540.8000 USD |
28,150.5000 USD |
| 2023-04-01 |
1.0000 USD |
177,346,987.0000 |
28,350.3000 USD |
28,223.2000 USD |
28,658.0000 USD |
28,480.6000 USD |
| 2023-03-31 |
1.0000 USD |
355,739,964.0000 |
28,033.4000 USD |
27,528.8000 USD |
28,591.9000 USD |
28,418.7000 USD |
| 2023-03-30 |
1.0000 USD |
452,602,248.0000 |
28,354.2000 USD |
27,774.4000 USD |
29,177.4000 USD |
28,025.2000 USD |
| 2023-03-29 |
1.0000 USD |
440,060,266.0000 |
27,236.7000 USD |
27,190.5000 USD |
28,636.1000 USD |
28,394.4000 USD |
| 2023-03-28 |
1.0000 USD |
309,865,149.0000 |
27,134.3000 USD |
26,651.0000 USD |
27,349.8000 USD |
26,963.7000 USD |
| 2023-03-27 |
1.0000 USD |
373,005,559.0000 |
27,875.7000 USD |
26,536.9000 USD |
28,027.6000 USD |
27,166.9000 USD |
| 2023-03-26 |
1.0000 USD |
219,254,665.0000 |
27,483.7000 USD |
27,444.4000 USD |
28,140.9000 USD |
27,734.8000 USD |
| 2023-03-25 |
1.0000 USD |
217,293,318.0000 |
27,483.4000 USD |
27,234.4000 USD |
27,870.5000 USD |
27,437.1000 USD |
| 2023-03-24 |
1.0000 USD |
378,699,958.0000 |
28,339.4000 USD |
27,501.7000 USD |
28,417.6000 USD |
28,009.5000 USD |
| 2023-03-23 |
27,825.9000 USD |
505,185,334.0000 |
27,312.5000 USD |
27,174.2000 USD |
28,769.6000 USD |
28,339.3000 USD |
| 2023-03-22 |
27,700.5000 USD |
625,569,203.0000 |
28,088.4000 USD |
26,672.4000 USD |
28,735.2000 USD |
27,312.6000 USD |
| 2023-03-21 |
27,974.7500 USD |
509,146,490.0000 |
27,861.1000 USD |
27,413.9000 USD |
28,431.3000 USD |
28,088.4000 USD |
| 2023-03-20 |
27,951.7000 USD |
734,529,563.0000 |
28,042.4000 USD |
27,234.2000 USD |
28,559.0000 USD |
27,861.0000 USD |
| 2023-03-19 |
27,565.9000 USD |
580,386,409.0000 |
27,089.3000 USD |
26,914.9000 USD |
28,463.8000 USD |
28,042.5000 USD |
| 2023-03-18 |
27,269.6500 USD |
660,937,959.0000 |
27,450.1000 USD |
26,613.4000 USD |
27,779.7000 USD |
27,089.2000 USD |
| 2023-03-17 |
26,167.5500 USD |
1,039,400,791.0000 |
24,885.0000 USD |
24,786.1000 USD |
27,818.2000 USD |
27,450.1000 USD |
| 2023-03-16 |
24,677.3000 USD |
512,078,432.0000 |
24,469.6000 USD |
24,224.6000 USD |
25,211.9000 USD |
24,885.0000 USD |
| 2023-03-15 |
24,549.4000 USD |
862,733,592.0000 |
24,629.3000 USD |
23,948.2000 USD |
25,449.3000 USD |
24,469.5000 USD |
| 2023-03-14 |
24,418.3000 USD |
1,142,268,642.0000 |
24,207.3000 USD |
24,086.9000 USD |
26,530.7000 USD |
24,629.3000 USD |
| 2023-03-13 |
23,194.6500 USD |
1,064,902,564.0000 |
22,182.1000 USD |
21,751.0000 USD |
24,593.3000 USD |
24,207.2000 USD |
| 2023-03-12 |
21,350.1000 USD |
512,774,297.0000 |
20,518.2000 USD |
20,457.9000 USD |
22,217.8000 USD |
22,182.0000 USD |
| 2023-03-11 |
20,379.2000 USD |
500,299,002.0000 |
20,240.2000 USD |
19,892.7000 USD |
20,897.9000 USD |
20,518.2000 USD |
| 2023-03-10 |
20,296.8000 USD |
738,627,000.0000 |
20,353.4000 USD |
19,575.1000 USD |
20,356.3000 USD |
20,240.2000 USD |
| 2023-03-09 |
21,090.2500 USD |
431,146,552.0000 |
21,827.1000 USD |
20,042.7000 USD |
21,885.4000 USD |
20,353.4000 USD |
| 2023-03-08 |
22,042.0500 USD |
249,882,545.0000 |
22,257.1000 USD |
21,750.4000 USD |
22,310.1000 USD |
21,827.0000 USD |
| 2023-03-07 |
22,331.9500 USD |
234,626,460.0000 |
22,406.9000 USD |
22,051.6000 USD |
22,508.9000 USD |
22,257.0000 USD |
| 2023-03-06 |
22,407.1500 USD |
176,058,918.0000 |
22,407.5000 USD |
22,303.0000 USD |
22,570.1000 USD |
22,406.8000 USD |
| 2023-03-05 |
22,396.4500 USD |
160,136,014.0000 |
22,385.5000 USD |
22,248.1000 USD |
22,603.9000 USD |
22,407.4000 USD |
| 2023-03-04 |
22,370.7500 USD |
98,412,086.0000 |
22,356.0000 USD |
22,183.0000 USD |
22,399.5000 USD |
22,385.5000 USD |
| 2023-03-03 |
22,933.6500 USD |
407,482,032.0000 |
23,511.3000 USD |
21,998.5000 USD |
23,513.8000 USD |
22,356.0000 USD |
| 2023-03-02 |
23,510.2500 USD |
233,726,323.0000 |
23,509.3000 USD |
23,298.6000 USD |
23,621.1000 USD |
23,511.2000 USD |
| 2023-03-01 |
23,366.1000 USD |
293,136,259.0000 |
23,222.9000 USD |
23,139.0000 USD |
23,873.3000 USD |
23,509.3000 USD |
| 2023-02-28 |
23,365.7000 USD |
245,814,658.0000 |
23,508.5000 USD |
23,057.0000 USD |
23,629.7000 USD |
23,222.9000 USD |
| 2023-02-27 |
23,485.2000 USD |
291,349,040.0000 |
23,461.9000 USD |
23,174.2000 USD |
23,784.1000 USD |
23,508.5000 USD |
| 2023-02-26 |
23,315.3000 USD |
208,816,152.0000 |
23,168.7000 USD |
23,066.7000 USD |
23,680.8000 USD |
23,461.9000 USD |
| 2023-02-25 |
23,178.9000 USD |
233,681,784.0000 |
23,189.1000 USD |
22,831.5000 USD |
23,219.4000 USD |
23,168.7000 USD |
| 2023-02-24 |
23,594.9000 USD |
401,479,335.0000 |
24,000.8000 USD |
22,865.3000 USD |
24,148.9000 USD |
23,189.0000 USD |