Market [unlinked] / USD
Identifier on Bibox: 5DOT_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
1.0000 USD |
12,939,120.0000 |
4.2620 USD |
4.1220 USD |
4.2620 USD |
4.2030 USD |
| 2024-08-31 |
1.0000 USD |
11,119,602.0000 |
4.2830 USD |
4.2150 USD |
4.3090 USD |
4.2520 USD |
| 2024-08-30 |
1.0000 USD |
18,882,300.0000 |
4.2460 USD |
4.1010 USD |
4.3360 USD |
4.2420 USD |
| 2024-08-29 |
1.0000 USD |
17,238,034.0000 |
4.2640 USD |
4.1920 USD |
4.4050 USD |
4.2390 USD |
| 2024-08-28 |
1.0000 USD |
21,079,234.0000 |
4.3810 USD |
4.1680 USD |
4.4510 USD |
4.2620 USD |
| 2024-08-27 |
1.0000 USD |
21,158,409.0000 |
4.5830 USD |
4.3390 USD |
4.6700 USD |
4.3870 USD |
| 2024-08-26 |
1.0000 USD |
19,047,407.0000 |
4.8190 USD |
4.5590 USD |
4.8610 USD |
4.5820 USD |
| 2024-08-25 |
1.0000 USD |
17,590,178.0000 |
4.9810 USD |
4.7640 USD |
4.9890 USD |
4.8630 USD |
| 2024-08-24 |
1.0000 USD |
17,789,441.0000 |
4.8940 USD |
4.8490 USD |
5.0880 USD |
4.9540 USD |
| 2024-08-23 |
1.0000 USD |
15,613,851.0000 |
4.7050 USD |
4.6830 USD |
4.8900 USD |
4.8870 USD |
| 2024-08-22 |
1.0000 USD |
18,136,542.0000 |
4.6670 USD |
4.5880 USD |
4.6980 USD |
4.6510 USD |
| 2024-08-21 |
1.0000 USD |
15,298,342.0000 |
4.5330 USD |
4.4940 USD |
4.6470 USD |
4.6430 USD |
| 2024-08-20 |
1.0000 USD |
15,123,192.0000 |
4.4620 USD |
4.4510 USD |
4.6070 USD |
4.5060 USD |
| 2024-08-19 |
1.0000 USD |
16,702,590.0000 |
4.4080 USD |
4.3630 USD |
4.5220 USD |
4.4650 USD |
| 2024-08-18 |
1.0000 USD |
12,628,526.0000 |
4.3560 USD |
4.3450 USD |
4.5200 USD |
4.4810 USD |
| 2024-08-17 |
1.0000 USD |
9,026,171.0000 |
4.2680 USD |
4.2520 USD |
4.3560 USD |
4.3500 USD |
| 2024-08-16 |
1.0000 USD |
18,828,633.0000 |
4.3020 USD |
4.2290 USD |
4.3770 USD |
4.3350 USD |
| 2024-08-15 |
1.0000 USD |
17,224,506.0000 |
4.3830 USD |
4.2780 USD |
4.5140 USD |
4.3020 USD |
| 2024-08-14 |
1.0000 USD |
20,548,842.0000 |
4.5250 USD |
4.3490 USD |
4.5560 USD |
4.3940 USD |
| 2024-08-13 |
1.0000 USD |
21,906,806.0000 |
4.5750 USD |
4.4060 USD |
4.6110 USD |
4.5270 USD |
| 2024-08-12 |
1.0000 USD |
28,097,771.0000 |
4.4940 USD |
4.4530 USD |
4.6770 USD |
4.5770 USD |
| 2024-08-11 |
1.0000 USD |
13,748,274.0000 |
4.7540 USD |
4.6100 USD |
4.8160 USD |
4.6470 USD |
| 2024-08-10 |
1.0000 USD |
15,134,288.0000 |
4.7990 USD |
4.7130 USD |
4.8280 USD |
4.7640 USD |
| 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 |