Market [unlinked] / USD
Identifier on Bibox: 5DOT_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-09 |
1.0000 USD |
20,985,240.0000 |
4.8810 USD |
4.7270 USD |
4.9250 USD |
4.8060 USD |
| 2024-08-08 |
1.0000 USD |
27,808,579.0000 |
4.5980 USD |
4.5170 USD |
4.8110 USD |
4.7580 USD |
| 2024-08-07 |
1.0000 USD |
36,431,172.0000 |
4.5100 USD |
4.4130 USD |
4.6450 USD |
4.5880 USD |
| 2024-08-06 |
1.0000 USD |
32,653,444.0000 |
4.2030 USD |
4.1960 USD |
4.5990 USD |
4.5890 USD |
| 2024-08-05 |
1.0000 USD |
57,979,017.0000 |
4.6840 USD |
3.6240 USD |
4.7210 USD |
4.2240 USD |
| 2024-08-04 |
1.0000 USD |
29,943,622.0000 |
5.0580 USD |
4.5430 USD |
5.0980 USD |
4.7200 USD |
| 2024-08-03 |
1.0000 USD |
13,619,017.0000 |
5.1180 USD |
4.9880 USD |
5.1990 USD |
5.1580 USD |
| 2024-08-02 |
1.0000 USD |
31,315,943.0000 |
5.3210 USD |
5.0030 USD |
5.3480 USD |
5.0990 USD |
| 2024-08-01 |
1.0000 USD |
29,417,036.0000 |
5.4220 USD |
5.0270 USD |
5.4560 USD |
5.3260 USD |
| 2024-07-31 |
1.0000 USD |
19,744,297.0000 |
5.5310 USD |
5.4070 USD |
5.5620 USD |
5.4510 USD |
| 2024-07-30 |
1.0000 USD |
24,673,007.0000 |
5.6810 USD |
5.4830 USD |
5.7480 USD |
5.5180 USD |
| 2024-07-29 |
1.0000 USD |
21,454,432.0000 |
5.7110 USD |
5.6730 USD |
5.8710 USD |
5.7100 USD |
| 2024-07-28 |
1.0000 USD |
12,537,179.0000 |
5.8270 USD |
5.6900 USD |
5.8300 USD |
5.7280 USD |
| 2024-07-27 |
1.0000 USD |
14,845,768.0000 |
5.8690 USD |
5.7670 USD |
5.9120 USD |
5.7980 USD |
| 2024-07-26 |
1.0000 USD |
18,409,662.0000 |
5.7480 USD |
5.6860 USD |
5.8900 USD |
5.8520 USD |
| 2024-07-25 |
1.0000 USD |
21,857,772.0000 |
5.7590 USD |
5.5970 USD |
5.7820 USD |
5.7720 USD |
| 2024-07-24 |
1.0000 USD |
19,154,788.0000 |
5.9550 USD |
5.7770 USD |
6.0080 USD |
5.7830 USD |
| 2024-07-23 |
1.0000 USD |
29,531,287.0000 |
6.1120 USD |
5.8440 USD |
6.1760 USD |
5.9550 USD |
| 2024-07-22 |
1.0000 USD |
24,431,577.0000 |
6.4090 USD |
6.1150 USD |
6.4480 USD |
6.1270 USD |
| 2024-07-21 |
1.0000 USD |
15,163,012.0000 |
6.3250 USD |
6.1470 USD |
6.3560 USD |
6.2580 USD |
| 2024-07-20 |
1.0000 USD |
17,296,102.0000 |
6.3420 USD |
6.2030 USD |
6.3820 USD |
6.3180 USD |
| 2024-07-19 |
1.0000 USD |
22,720,814.0000 |
6.0950 USD |
6.0250 USD |
6.3070 USD |
6.3020 USD |
| 2024-07-18 |
1.0000 USD |
25,864,487.0000 |
6.2790 USD |
6.0480 USD |
6.4230 USD |
6.0810 USD |
| 2024-07-17 |
1.0000 USD |
30,555,782.0000 |
6.3320 USD |
6.2740 USD |
6.5020 USD |
6.2850 USD |
| 2024-07-16 |
1.0000 USD |
31,220,071.0000 |
6.4900 USD |
6.1450 USD |
6.5130 USD |
6.3300 USD |
| 2024-07-15 |
1.0000 USD |
26,716,113.0000 |
6.2810 USD |
6.2800 USD |
6.5410 USD |
6.3960 USD |
| 2024-07-14 |
1.0000 USD |
21,479,876.0000 |
6.1990 USD |
6.1280 USD |
6.3510 USD |
6.2790 USD |
| 2024-07-13 |
1.0000 USD |
16,776,379.0000 |
6.0890 USD |
6.0620 USD |
6.2740 USD |
6.2580 USD |
| 2024-07-12 |
1.0000 USD |
26,095,500.0000 |
5.9150 USD |
5.8470 USD |
6.0840 USD |
6.0780 USD |
| 2024-07-11 |
1.0000 USD |
15,045,074.0000 |
6.0930 USD |
5.9480 USD |
6.2160 USD |
5.9480 USD |
| 2024-07-10 |
1.0000 USD |
2,898,588.0000 |
6.1120 USD |
6.0480 USD |
6.2570 USD |
6.0950 USD |
| 2024-07-09 |
1.0000 USD |
2,840,972.0000 |
5.9400 USD |
5.8390 USD |
6.1800 USD |
6.1410 USD |
| 2024-07-08 |
1.0000 USD |
4,295,620.0000 |
5.9070 USD |
5.6930 USD |
6.2900 USD |
5.9830 USD |
| 2024-07-07 |
1.0000 USD |
6,782,326.0000 |
6.1980 USD |
5.9340 USD |
6.3080 USD |
5.9930 USD |
| 2024-07-06 |
1.0000 USD |
31,890,845.0000 |
5.6950 USD |
5.6090 USD |
6.2720 USD |
6.1870 USD |
| 2024-07-05 |
1.0000 USD |
47,034,284.0000 |
5.5540 USD |
4.9220 USD |
5.9560 USD |
5.7530 USD |
| 2024-07-04 |
1.0000 USD |
28,171,229.0000 |
6.0720 USD |
5.6110 USD |
6.1660 USD |
5.7970 USD |
| 2024-07-03 |
1.0000 USD |
21,326,150.0000 |
6.5420 USD |
6.0510 USD |
6.5500 USD |
6.1430 USD |
| 2024-07-02 |
1.0000 USD |
24,457,512.0000 |
6.3220 USD |
6.3210 USD |
6.6060 USD |
6.6000 USD |
| 2024-07-01 |
1.0000 USD |
23,353,692.0000 |
6.1610 USD |
6.1470 USD |
6.4110 USD |
6.3280 USD |
| 2024-06-30 |
1.0000 USD |
12,227,298.0000 |
6.0550 USD |
6.0170 USD |
6.1740 USD |
6.1140 USD |
| 2024-06-29 |
1.0000 USD |
13,024,155.0000 |
6.2090 USD |
6.0520 USD |
6.3160 USD |
6.0720 USD |
| 2024-06-28 |
1.0000 USD |
23,417,541.0000 |
6.2580 USD |
6.2020 USD |
6.4390 USD |
6.2250 USD |
| 2024-06-27 |
1.0000 USD |
23,318,758.0000 |
5.8190 USD |
5.7230 USD |
6.3550 USD |
6.3030 USD |
| 2024-06-26 |
1.0000 USD |
18,657,192.0000 |
5.8050 USD |
5.7730 USD |
5.9420 USD |
5.8400 USD |
| 2024-06-25 |
1.0000 USD |
18,550,083.0000 |
5.7230 USD |
5.7030 USD |
5.9460 USD |
5.8530 USD |
| 2024-06-24 |
1.0000 USD |
32,046,337.0000 |
5.6740 USD |
5.4050 USD |
5.7560 USD |
5.5860 USD |
| 2024-06-23 |
1.0000 USD |
10,749,516.0000 |
5.7470 USD |
5.6480 USD |
5.8100 USD |
5.6820 USD |
| 2024-06-22 |
1.0000 USD |
11,640,045.0000 |
5.6240 USD |
5.5600 USD |
5.7990 USD |
5.7430 USD |
| 2024-06-21 |
1.0000 USD |
25,279,621.0000 |
5.6430 USD |
5.5620 USD |
5.7500 USD |
5.6350 USD |