Market [unlinked] / USD
Identifier on Bibox: 5DOT_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-26 |
1.0000 USD |
27,676,358.0000 |
9.1740 USD |
8.3470 USD |
9.5440 USD |
8.7890 USD |
| 2023-12-25 |
1.0000 USD |
24,439,233.0000 |
8.6330 USD |
8.4840 USD |
9.3830 USD |
9.0590 USD |
| 2023-12-24 |
1.0000 USD |
40,467,862.0000 |
8.3470 USD |
8.3430 USD |
9.2150 USD |
8.8470 USD |
| 2023-12-23 |
1.0000 USD |
26,428,295.0000 |
7.9820 USD |
7.6120 USD |
8.4540 USD |
8.4450 USD |
| 2023-12-22 |
1.0000 USD |
32,471,149.0000 |
8.4400 USD |
7.8660 USD |
8.5640 USD |
8.0900 USD |
| 2023-12-21 |
1.0000 USD |
30,631,440.0000 |
6.9580 USD |
6.9340 USD |
8.1750 USD |
8.0920 USD |
| 2023-12-20 |
1.0000 USD |
23,973,990.0000 |
6.7140 USD |
6.6390 USD |
7.1460 USD |
6.9830 USD |
| 2023-12-19 |
1.0000 USD |
19,722,151.0000 |
6.8940 USD |
6.7120 USD |
7.0570 USD |
6.7430 USD |
| 2023-12-18 |
1.0000 USD |
25,754,773.0000 |
6.7950 USD |
6.3900 USD |
6.8630 USD |
6.7220 USD |
| 2023-12-17 |
1.0000 USD |
22,937,074.0000 |
7.1030 USD |
6.8400 USD |
7.1670 USD |
6.9030 USD |
| 2023-12-16 |
1.0000 USD |
21,744,460.0000 |
6.9640 USD |
6.8760 USD |
7.3550 USD |
7.0710 USD |
| 2023-12-15 |
1.0000 USD |
22,828,065.0000 |
7.5220 USD |
7.0520 USD |
7.5760 USD |
7.0990 USD |
| 2023-12-14 |
1.0000 USD |
32,254,724.0000 |
7.6160 USD |
7.0570 USD |
7.6600 USD |
7.6600 USD |
| 2023-12-13 |
1.0000 USD |
29,043,878.0000 |
7.1380 USD |
6.6340 USD |
7.2520 USD |
7.1570 USD |
| 2023-12-12 |
1.0000 USD |
41,599,548.0000 |
6.6860 USD |
6.6790 USD |
7.3330 USD |
7.1120 USD |
| 2023-12-11 |
1.0000 USD |
39,991,520.0000 |
7.3100 USD |
6.3140 USD |
7.3200 USD |
6.5020 USD |
| 2023-12-10 |
1.0000 USD |
23,326,279.0000 |
7.0850 USD |
6.9480 USD |
7.3020 USD |
7.1780 USD |
| 2023-12-09 |
1.0000 USD |
41,760,556.0000 |
6.8110 USD |
6.8090 USD |
7.7020 USD |
7.1420 USD |
| 2023-12-08 |
1.0000 USD |
16,008,035.0000 |
6.2600 USD |
6.1830 USD |
6.8170 USD |
6.6170 USD |
| 2023-12-07 |
1.0000 USD |
4,358,371.0000 |
6.0570 USD |
5.9170 USD |
6.2840 USD |
6.2640 USD |
| 2023-12-06 |
1.0000 USD |
7,035,859.0000 |
5.9160 USD |
5.7940 USD |
6.2140 USD |
6.1340 USD |
| 2023-12-05 |
1.0000 USD |
6,106,035.0000 |
5.6510 USD |
5.5240 USD |
5.8910 USD |
5.8910 USD |
| 2023-12-04 |
1.0000 USD |
5,426,721.0000 |
5.5560 USD |
5.4190 USD |
5.7390 USD |
5.5960 USD |
| 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 |