Market [unlinked] / USD
Identifier on Bibox: 5DOT_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
1.0000 USD |
7,827,405.0000 |
6.4140 USD |
6.1200 USD |
6.9210 USD |
6.8230 USD |
| 2024-04-30 |
1.0000 USD |
7,558,878.0000 |
6.5820 USD |
6.0320 USD |
6.6630 USD |
6.1740 USD |
| 2024-04-29 |
1.0000 USD |
4,501,837.0000 |
6.7230 USD |
6.4660 USD |
6.8190 USD |
6.5760 USD |
| 2024-04-28 |
1.0000 USD |
2,231,497.0000 |
6.8000 USD |
6.7960 USD |
6.9420 USD |
6.8470 USD |
| 2024-04-27 |
1.0000 USD |
4,060,247.0000 |
6.7620 USD |
6.5060 USD |
6.8610 USD |
6.7870 USD |
| 2024-04-26 |
1.0000 USD |
3,964,713.0000 |
6.8560 USD |
6.7160 USD |
6.9480 USD |
6.8320 USD |
| 2024-04-25 |
1.0000 USD |
5,067,425.0000 |
6.9250 USD |
6.6970 USD |
6.9940 USD |
6.9140 USD |
| 2024-04-24 |
1.0000 USD |
5,978,467.0000 |
7.2400 USD |
6.9490 USD |
7.4980 USD |
7.0150 USD |
| 2024-04-23 |
1.0000 USD |
8,293,872.0000 |
6.7580 USD |
6.7570 USD |
7.5400 USD |
7.4040 USD |
| 2024-04-22 |
1.0000 USD |
112,002.0000 |
6.7580 USD |
6.7570 USD |
6.7580 USD |
6.7570 USD |
| 2024-04-21 |
1.0000 USD |
112,302.0000 |
6.7580 USD |
6.7570 USD |
6.7580 USD |
6.7570 USD |
| 2024-04-20 |
1.0000 USD |
101,822.0000 |
6.7580 USD |
6.7570 USD |
6.7580 USD |
6.7570 USD |
| 2024-04-19 |
1.0000 USD |
112,761.0000 |
6.7580 USD |
6.7570 USD |
6.7580 USD |
6.7570 USD |
| 2024-04-18 |
1.0000 USD |
41,358,088.0000 |
6.5830 USD |
6.4500 USD |
6.8000 USD |
6.7570 USD |
| 2024-04-17 |
1.0000 USD |
40,145,609.0000 |
6.6950 USD |
6.3300 USD |
6.7660 USD |
6.6200 USD |
| 2024-04-16 |
1.0000 USD |
51,416,697.0000 |
6.7090 USD |
6.3740 USD |
6.8220 USD |
6.7060 USD |
| 2024-04-15 |
1.0000 USD |
39,960,467.0000 |
6.8180 USD |
6.6270 USD |
7.2110 USD |
6.8150 USD |
| 2024-04-14 |
1.0000 USD |
59,796,537.0000 |
6.4010 USD |
6.2070 USD |
6.8240 USD |
6.4920 USD |
| 2024-04-13 |
1.0000 USD |
59,349,350.0000 |
7.2480 USD |
5.7300 USD |
7.3330 USD |
6.4740 USD |
| 2024-04-12 |
1.0000 USD |
27,693,302.0000 |
8.4030 USD |
7.5370 USD |
8.4990 USD |
7.5720 USD |
| 2024-04-11 |
1.0000 USD |
26,258,372.0000 |
8.3640 USD |
8.1540 USD |
8.5240 USD |
8.2670 USD |
| 2024-04-10 |
1.0000 USD |
33,658,907.0000 |
8.6590 USD |
8.1350 USD |
8.7010 USD |
8.3630 USD |
| 2024-04-09 |
1.0000 USD |
34,798,683.0000 |
9.0460 USD |
8.6460 USD |
9.1400 USD |
8.6930 USD |
| 2024-04-08 |
1.0000 USD |
32,075,908.0000 |
8.6920 USD |
8.5800 USD |
9.0890 USD |
9.0390 USD |
| 2024-04-07 |
1.0000 USD |
15,705,665.0000 |
8.4650 USD |
8.4370 USD |
8.6920 USD |
8.6370 USD |
| 2024-04-06 |
1.0000 USD |
16,041,658.0000 |
8.4060 USD |
8.3310 USD |
8.4750 USD |
8.4240 USD |
| 2024-04-05 |
1.0000 USD |
33,066,829.0000 |
8.4920 USD |
8.0920 USD |
8.5130 USD |
8.4380 USD |
| 2024-04-04 |
1.0000 USD |
28,871,423.0000 |
8.4020 USD |
8.3030 USD |
8.7180 USD |
8.5470 USD |
| 2024-04-03 |
1.0000 USD |
36,856,784.0000 |
8.5840 USD |
8.2920 USD |
8.7690 USD |
8.4300 USD |
| 2024-04-02 |
1.0000 USD |
45,798,232.0000 |
9.1980 USD |
8.3730 USD |
9.1980 USD |
8.5860 USD |
| 2024-04-01 |
1.0000 USD |
26,596,171.0000 |
9.5400 USD |
8.9540 USD |
9.7260 USD |
9.1070 USD |
| 2024-03-31 |
1.0000 USD |
5,393,758.0000 |
9.4450 USD |
9.4320 USD |
9.5650 USD |
9.5400 USD |
| 2024-03-30 |
1.0000 USD |
21,586,248.0000 |
9.6390 USD |
9.4210 USD |
9.7260 USD |
9.5080 USD |
| 2024-03-29 |
1.0000 USD |
27,610,875.0000 |
9.4760 USD |
9.3180 USD |
9.8510 USD |
9.5830 USD |
| 2024-03-28 |
1.0000 USD |
32,137,907.0000 |
9.4600 USD |
9.3440 USD |
9.6230 USD |
9.4800 USD |
| 2024-03-27 |
1.0000 USD |
36,633,311.0000 |
9.6860 USD |
9.3500 USD |
9.7820 USD |
9.4630 USD |
| 2024-03-26 |
1.0000 USD |
31,332,518.0000 |
9.7420 USD |
9.6060 USD |
10.0650 USD |
9.6180 USD |
| 2024-03-25 |
1.0000 USD |
33,537,893.0000 |
9.3700 USD |
9.2220 USD |
9.8340 USD |
9.7280 USD |
| 2024-03-24 |
1.0000 USD |
32,487,303.0000 |
8.9660 USD |
8.9500 USD |
9.3980 USD |
9.3980 USD |
| 2024-03-23 |
1.0000 USD |
31,088,769.0000 |
8.9960 USD |
8.8570 USD |
9.2100 USD |
9.0810 USD |
| 2024-03-22 |
1.0000 USD |
38,287,533.0000 |
9.1760 USD |
8.7170 USD |
9.3900 USD |
8.8830 USD |
| 2024-03-21 |
1.0000 USD |
44,935,945.0000 |
9.4870 USD |
9.0830 USD |
9.5830 USD |
9.2410 USD |
| 2024-03-20 |
1.0000 USD |
49,493,384.0000 |
8.7620 USD |
8.4890 USD |
9.3310 USD |
9.2000 USD |
| 2024-03-19 |
1.0000 USD |
61,107,717.0000 |
9.9300 USD |
8.7080 USD |
9.9560 USD |
9.0720 USD |
| 2024-03-18 |
1.0000 USD |
54,396,900.0000 |
10.0710 USD |
9.6780 USD |
10.3880 USD |
10.0350 USD |
| 2024-03-17 |
1.0000 USD |
48,430,720.0000 |
9.6770 USD |
9.1950 USD |
10.1840 USD |
10.1400 USD |
| 2024-03-16 |
1.0000 USD |
57,193,629.0000 |
10.8740 USD |
9.4950 USD |
10.9670 USD |
9.6870 USD |
| 2024-03-15 |
1.0000 USD |
58,667,933.0000 |
11.6170 USD |
9.9800 USD |
11.7270 USD |
10.5500 USD |
| 2024-03-14 |
1.0000 USD |
55,993,064.0000 |
11.3450 USD |
10.6890 USD |
11.8680 USD |
11.5140 USD |
| 2024-03-13 |
1.0000 USD |
32,745,061.0000 |
10.7580 USD |
10.6380 USD |
11.2560 USD |
10.8880 USD |