Market [unlinked] / USD
Identifier on Bibox: 5DOT_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-12 |
1.0000 USD |
45,173,265.0000 |
11.0390 USD |
10.0860 USD |
11.1490 USD |
10.6510 USD |
| 2024-03-11 |
1.0000 USD |
48,739,891.0000 |
10.2540 USD |
9.8670 USD |
11.2540 USD |
11.1380 USD |
| 2024-03-10 |
1.0000 USD |
35,224,586.0000 |
10.5150 USD |
9.9970 USD |
10.5990 USD |
10.1490 USD |
| 2024-03-09 |
1.0000 USD |
31,204,510.0000 |
10.6100 USD |
10.5030 USD |
10.9470 USD |
10.5170 USD |
| 2024-03-08 |
1.0000 USD |
42,640,460.0000 |
10.3900 USD |
10.0200 USD |
10.6500 USD |
10.4800 USD |
| 2024-03-07 |
1.0000 USD |
50,722,521.0000 |
10.5450 USD |
10.2380 USD |
11.0010 USD |
10.3520 USD |
| 2024-03-06 |
1.0000 USD |
48,622,110.0000 |
9.3400 USD |
8.9350 USD |
10.3000 USD |
10.1330 USD |
| 2024-03-05 |
1.0000 USD |
50,433,443.0000 |
9.8690 USD |
9.5460 USD |
10.7010 USD |
10.0460 USD |
| 2024-03-04 |
1.0000 USD |
52,268,207.0000 |
9.7440 USD |
9.5720 USD |
10.3090 USD |
9.9020 USD |
| 2024-03-03 |
1.0000 USD |
45,010,581.0000 |
9.4870 USD |
8.6850 USD |
9.8540 USD |
9.8070 USD |
| 2024-03-02 |
1.0000 USD |
32,792,167.0000 |
8.6270 USD |
8.5710 USD |
9.2090 USD |
9.1050 USD |
| 2024-03-01 |
1.0000 USD |
35,140,971.0000 |
8.2990 USD |
8.2730 USD |
8.6190 USD |
8.5770 USD |
| 2024-02-29 |
1.0000 USD |
38,369,363.0000 |
8.3520 USD |
8.2640 USD |
8.8940 USD |
8.6610 USD |
| 2024-02-28 |
1.0000 USD |
39,661,756.0000 |
8.3780 USD |
7.7700 USD |
8.7240 USD |
8.1330 USD |
| 2024-02-27 |
1.0000 USD |
40,229,967.0000 |
8.1150 USD |
8.0160 USD |
8.4440 USD |
8.3860 USD |
| 2024-02-26 |
1.0000 USD |
29,587,190.0000 |
7.9140 USD |
7.6100 USD |
8.1100 USD |
8.0540 USD |
| 2024-02-25 |
1.0000 USD |
18,347,299.0000 |
7.7810 USD |
7.6640 USD |
7.8830 USD |
7.8030 USD |
| 2024-02-24 |
1.0000 USD |
26,133,800.0000 |
7.5770 USD |
7.4560 USD |
7.8550 USD |
7.7660 USD |
| 2024-02-23 |
1.0000 USD |
30,587,735.0000 |
7.4960 USD |
7.2960 USD |
7.6720 USD |
7.5760 USD |
| 2024-02-22 |
1.0000 USD |
28,075,480.0000 |
7.4880 USD |
7.3100 USD |
7.6340 USD |
7.5010 USD |
| 2024-02-21 |
1.0000 USD |
25,752,592.0000 |
7.7120 USD |
7.2770 USD |
7.7120 USD |
7.3370 USD |
| 2024-02-20 |
1.0000 USD |
35,054,227.0000 |
8.0420 USD |
7.4630 USD |
8.1120 USD |
7.7110 USD |
| 2024-02-19 |
1.0000 USD |
24,051,921.0000 |
7.8400 USD |
7.6620 USD |
7.8750 USD |
7.8370 USD |
| 2024-02-18 |
1.0000 USD |
20,994,062.0000 |
7.7270 USD |
7.7020 USD |
7.8550 USD |
7.7890 USD |
| 2024-02-17 |
1.0000 USD |
23,461,981.0000 |
7.6440 USD |
7.3930 USD |
7.7080 USD |
7.7020 USD |
| 2024-02-16 |
1.0000 USD |
25,527,916.0000 |
7.7800 USD |
7.5600 USD |
7.8670 USD |
7.5960 USD |
| 2024-02-15 |
1.0000 USD |
32,822,018.0000 |
7.6600 USD |
7.5400 USD |
7.9380 USD |
7.7570 USD |