Market [unlinked] / USD
Identifier on Bibox: 5DOT_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-03 |
1.0000 USD |
1,931,521.0000 |
5.5760 USD |
5.4460 USD |
5.6260 USD |
5.5050 USD |
| 2023-12-02 |
1.0000 USD |
2,180,210.0000 |
5.4840 USD |
5.4470 USD |
5.6190 USD |
5.5950 USD |
| 2023-12-01 |
1.0000 USD |
2,998,702.0000 |
5.4850 USD |
5.3840 USD |
5.5370 USD |
5.4840 USD |
| 2023-11-30 |
1.0000 USD |
3,472,806.0000 |
5.1640 USD |
5.1320 USD |
5.5870 USD |
5.4880 USD |
| 2023-11-29 |
1.0000 USD |
3,079,188.0000 |
5.2870 USD |
5.1870 USD |
5.3980 USD |
5.1900 USD |
| 2023-11-28 |
1.0000 USD |
3,604,144.0000 |
5.1690 USD |
5.1170 USD |
5.3270 USD |
5.2770 USD |
| 2023-11-27 |
1.0000 USD |
3,736,853.0000 |
5.3430 USD |
5.0500 USD |
5.3880 USD |
5.0640 USD |
| 2023-11-26 |
1.0000 USD |
2,801,278.0000 |
5.3470 USD |
5.1590 USD |
5.4280 USD |
5.3160 USD |
| 2023-11-25 |
1.0000 USD |
2,155,526.0000 |
5.2590 USD |
5.2260 USD |
5.4020 USD |
5.3620 USD |
| 2023-11-24 |
1.0000 USD |
2,991,256.0000 |
5.1510 USD |
5.1330 USD |
5.3080 USD |
5.2420 USD |
| 2023-11-23 |
1.0000 USD |
3,802,366.0000 |
5.1860 USD |
5.0950 USD |
5.2340 USD |
5.1440 USD |
| 2023-11-22 |
1.0000 USD |
4,743,283.0000 |
4.8710 USD |
4.8550 USD |
5.2430 USD |
5.2280 USD |
| 2023-11-21 |
1.0000 USD |
6,178,765.0000 |
5.3180 USD |
4.9200 USD |
5.3440 USD |
5.0440 USD |
| 2023-11-20 |
1.0000 USD |
5,328,477.0000 |
5.4520 USD |
5.2710 USD |
5.5870 USD |
5.3270 USD |
| 2023-11-19 |
1.0000 USD |
3,046,626.0000 |
5.3060 USD |
5.1870 USD |
5.4970 USD |
5.4820 USD |
| 2023-11-18 |
1.0000 USD |
3,490,001.0000 |
5.2580 USD |
5.0030 USD |
5.2890 USD |
5.2830 USD |
| 2023-11-17 |
1.0000 USD |
5,988,316.0000 |
5.3670 USD |
5.0660 USD |
5.5030 USD |
5.2300 USD |
| 2023-11-16 |
1.0000 USD |
4,954,079.0000 |
5.5820 USD |
5.4280 USD |
5.8100 USD |
5.5410 USD |
| 2023-11-15 |
1.0000 USD |
4,423,845.0000 |
5.2150 USD |
5.2010 USD |
5.6550 USD |
5.5760 USD |
| 2023-11-14 |
1.0000 USD |
4,329,205.0000 |
5.3860 USD |
4.9970 USD |
5.5360 USD |
5.1520 USD |
| 2023-11-13 |
1.0000 USD |
4,187,003.0000 |
5.7260 USD |
5.4400 USD |
5.9070 USD |
5.5420 USD |
| 2023-11-12 |
1.0000 USD |
4,393,103.0000 |
5.5730 USD |
5.3610 USD |
5.8720 USD |
5.7830 USD |
| 2023-11-11 |
1.0000 USD |
3,509,443.0000 |
5.2890 USD |
5.1030 USD |
5.6100 USD |
5.5440 USD |
| 2023-11-10 |
1.0000 USD |
3,544,539.0000 |
5.1050 USD |
4.9880 USD |
5.2540 USD |
5.2510 USD |
| 2023-11-09 |
1.0000 USD |
3,752,823.0000 |
5.0420 USD |
4.4850 USD |
5.2790 USD |
4.9090 USD |
| 2023-11-08 |
1.0000 USD |
2,353,996.0000 |
4.9380 USD |
4.8720 USD |
5.1060 USD |
5.0570 USD |
| 2023-11-07 |
1.0000 USD |
3,678,758.0000 |
4.9770 USD |
4.7320 USD |
5.0180 USD |
4.9900 USD |
| 2023-11-06 |
1.0000 USD |
12,471,468.0000 |
4.7780 USD |
4.7100 USD |
4.9690 USD |
4.9610 USD |
| 2023-11-05 |
1.0000 USD |
12,739,560.0000 |
4.6850 USD |
4.6600 USD |
4.9000 USD |
4.8380 USD |
| 2023-11-04 |
1.0000 USD |
11,003,664.0000 |
4.6310 USD |
4.5940 USD |
4.7820 USD |
4.6730 USD |
| 2023-11-03 |
1.0000 USD |
17,959,933.0000 |
4.6570 USD |
4.4720 USD |
4.6570 USD |
4.6230 USD |
| 2023-11-02 |
1.0000 USD |
23,846,002.0000 |
4.7110 USD |
4.5340 USD |
4.8100 USD |
4.6190 USD |
| 2023-11-01 |
1.0000 USD |
15,193,188.0000 |
4.4550 USD |
4.3310 USD |
4.7560 USD |
4.6940 USD |
| 2023-10-31 |
1.0000 USD |
15,617,257.0000 |
4.5390 USD |
4.3100 USD |
4.6060 USD |
4.4240 USD |
| 2023-10-30 |
1.0000 USD |
12,056,315.0000 |
4.3130 USD |
4.2430 USD |
4.3830 USD |
4.3830 USD |
| 2023-10-29 |
1.0000 USD |
9,217,732.0000 |
4.1830 USD |
4.1400 USD |
4.2940 USD |
4.2740 USD |
| 2023-10-28 |
1.0000 USD |
9,478,715.0000 |
4.1530 USD |
4.1470 USD |
4.2210 USD |
4.1890 USD |
| 2023-10-27 |
1.0000 USD |
13,196,522.0000 |
4.2540 USD |
4.0810 USD |
4.2600 USD |
4.1350 USD |
| 2023-10-26 |
1.0000 USD |
19,591,528.0000 |
4.2790 USD |
4.1970 USD |
4.4420 USD |
4.2530 USD |
| 2023-10-25 |
1.0000 USD |
12,952,166.0000 |
4.1930 USD |
4.1650 USD |
4.3650 USD |
4.2630 USD |
| 2023-10-24 |
1.0000 USD |
6,853,757.0000 |
4.3660 USD |
4.1030 USD |
4.4270 USD |
4.1560 USD |
| 2023-10-23 |
1.0000 USD |
4,069,908.0000 |
3.9720 USD |
3.9230 USD |
4.1810 USD |
4.1560 USD |
| 2023-10-22 |
1.0000 USD |
2,413,264.0000 |
3.9130 USD |
3.8140 USD |
3.9570 USD |
3.8840 USD |
| 2023-10-21 |
1.0000 USD |
2,142,545.0000 |
3.7230 USD |
3.7100 USD |
3.9820 USD |
3.9440 USD |
| 2023-10-20 |
1.0000 USD |
2,472,621.0000 |
3.6530 USD |
3.6420 USD |
3.8070 USD |
3.7200 USD |
| 2023-10-19 |
1.0000 USD |
1,254,766.0000 |
3.6580 USD |
3.5610 USD |
3.6680 USD |
3.6400 USD |
| 2023-10-18 |
1.0000 USD |
1,101,789.0000 |
3.6750 USD |
3.6330 USD |
3.7270 USD |
3.6610 USD |
| 2023-10-17 |
1.0000 USD |
1,045,882.0000 |
3.7810 USD |
3.6350 USD |
3.7860 USD |
3.6740 USD |
| 2023-10-16 |
1.0000 USD |
1,534,867.0000 |
3.7530 USD |
3.7380 USD |
3.9050 USD |
3.7860 USD |
| 2023-10-15 |
1.0000 USD |
855,282.0000 |
3.7340 USD |
3.7070 USD |
3.7740 USD |
3.7640 USD |