Market [unlinked] / USD
Identifier on Bibox: 5DOT_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
1.0000 USD |
1,950,527.0000 |
3.9930 USD |
3.9830 USD |
4.1040 USD |
4.0830 USD |
| 2023-09-27 |
1.0000 USD |
1,840,590.0000 |
4.0170 USD |
3.9680 USD |
4.0770 USD |
3.9890 USD |
| 2023-09-26 |
1.0000 USD |
1,609,614.0000 |
4.0700 USD |
3.9740 USD |
4.0910 USD |
3.9940 USD |
| 2023-09-25 |
1.0000 USD |
1,613,777.0000 |
3.9940 USD |
3.9500 USD |
4.0910 USD |
4.0770 USD |
| 2023-09-24 |
1.0000 USD |
1,403,023.0000 |
4.0370 USD |
4.0100 USD |
4.0630 USD |
4.0230 USD |
| 2023-09-23 |
1.0000 USD |
1,126,095.0000 |
4.0230 USD |
4.0030 USD |
4.0430 USD |
4.0200 USD |
| 2023-09-22 |
1.0000 USD |
1,660,298.0000 |
4.0160 USD |
3.9800 USD |
4.0400 USD |
4.0240 USD |
| 2023-09-21 |
1.0000 USD |
2,216,954.0000 |
4.1440 USD |
4.0100 USD |
4.1720 USD |
4.0310 USD |
| 2023-09-20 |
1.0000 USD |
2,318,204.0000 |
4.1570 USD |
4.0670 USD |
4.1740 USD |
4.1480 USD |
| 2023-09-19 |
1.0000 USD |
2,311,863.0000 |
4.1110 USD |
4.0830 USD |
4.1760 USD |
4.1430 USD |
| 2023-09-18 |
1.0000 USD |
1,775,448.0000 |
4.0750 USD |
4.0200 USD |
4.2240 USD |
4.1030 USD |
| 2023-09-17 |
1.0000 USD |
1,772,926.0000 |
4.1900 USD |
4.0460 USD |
4.1930 USD |
4.0670 USD |
| 2023-09-16 |
1.0000 USD |
1,622,979.0000 |
4.1430 USD |
4.1380 USD |
4.2290 USD |
4.1460 USD |
| 2023-09-15 |
1.0000 USD |
1,671,437.0000 |
4.0630 USD |
4.0500 USD |
4.1380 USD |
4.1150 USD |
| 2023-09-14 |
1.0000 USD |
2,092,082.0000 |
4.0030 USD |
3.9770 USD |
4.0900 USD |
4.0660 USD |
| 2023-09-13 |
1.0000 USD |
2,645,318.0000 |
3.9900 USD |
3.9540 USD |
4.1040 USD |
4.0160 USD |
| 2023-09-12 |
1.0000 USD |
4,641,534.0000 |
3.9920 USD |
3.9580 USD |
4.0980 USD |
3.9930 USD |
| 2023-09-11 |
1.0000 USD |
4,612,016.0000 |
4.1520 USD |
3.9090 USD |
4.1580 USD |
3.9660 USD |
| 2023-09-10 |
1.0000 USD |
2,489,523.0000 |
4.2410 USD |
4.0990 USD |
4.2430 USD |
4.1590 USD |
| 2023-09-09 |
1.0000 USD |
1,198,035.0000 |
4.2550 USD |
4.2400 USD |
4.2880 USD |
4.2540 USD |
| 2023-09-08 |
1.0000 USD |
1,824,815.0000 |
4.2960 USD |
4.2060 USD |
4.3330 USD |
4.2540 USD |
| 2023-09-07 |
1.0000 USD |
1,319,139.0000 |
4.2740 USD |
4.2360 USD |
4.2870 USD |
4.2720 USD |
| 2023-09-06 |
1.0000 USD |
1,877,977.0000 |
4.2590 USD |
4.1730 USD |
4.2900 USD |
4.2390 USD |
| 2023-09-05 |
1.0000 USD |
1,430,383.0000 |
4.2620 USD |
4.2020 USD |
4.3040 USD |
4.2410 USD |
| 2023-09-04 |
1.0000 USD |
1,280,102.0000 |
4.2580 USD |
4.1970 USD |
4.3200 USD |
4.2630 USD |
| 2023-09-03 |
1.0000 USD |
1,271,760.0000 |
4.2590 USD |
4.2260 USD |
4.2990 USD |
4.2640 USD |
| 2023-09-02 |
1.0000 USD |
1,381,161.0000 |
4.2170 USD |
4.2020 USD |
4.2710 USD |
4.2430 USD |
| 2023-09-01 |
1.0000 USD |
2,768,047.0000 |
4.2760 USD |
4.1330 USD |
4.2990 USD |
4.2090 USD |
| 2023-08-31 |
1.0000 USD |
3,040,700.0000 |
4.5390 USD |
4.2450 USD |
4.5610 USD |
4.3300 USD |
| 2023-08-30 |
1.0000 USD |
1,833,038.0000 |
4.6840 USD |
4.5220 USD |
4.6940 USD |
4.5370 USD |
| 2023-08-29 |
1.0000 USD |
4,361,893.0000 |
4.6130 USD |
4.5440 USD |
4.8090 USD |
4.6980 USD |
| 2023-08-28 |
1.0000 USD |
2,343,396.0000 |
4.4910 USD |
4.4170 USD |
4.6250 USD |
4.6080 USD |
| 2023-08-27 |
1.0000 USD |
1,203,024.0000 |
4.5080 USD |
4.4620 USD |
4.5430 USD |
4.4970 USD |
| 2023-08-26 |
1.0000 USD |
995,771.0000 |
4.4900 USD |
4.4750 USD |
4.5110 USD |
4.4910 USD |
| 2023-08-25 |
1.0000 USD |
2,197,045.0000 |
4.4260 USD |
4.3550 USD |
4.4830 USD |
4.4500 USD |
| 2023-08-24 |
1.0000 USD |
1,790,584.0000 |
4.4890 USD |
4.3730 USD |
4.5180 USD |
4.4020 USD |
| 2023-08-23 |
1.0000 USD |
1,852,322.0000 |
4.4240 USD |
4.3810 USD |
4.5370 USD |
4.4970 USD |
| 2023-08-22 |
1.0000 USD |
2,130,214.0000 |
4.4290 USD |
4.2370 USD |
4.4500 USD |
4.3730 USD |
| 2023-08-21 |
1.0000 USD |
1,745,449.0000 |
4.5220 USD |
4.3600 USD |
4.5410 USD |
4.4290 USD |
| 2023-08-20 |
1.0000 USD |
1,194,058.0000 |
4.5180 USD |
4.4670 USD |
4.5340 USD |
4.5070 USD |
| 2023-08-19 |
1.0000 USD |
1,128,440.0000 |
4.5130 USD |
4.4520 USD |
4.5530 USD |
4.5370 USD |
| 2023-08-18 |
1.0000 USD |
2,846,441.0000 |
4.4310 USD |
4.3630 USD |
4.5610 USD |
4.5220 USD |
| 2023-08-17 |
1.0000 USD |
2,404,157.0000 |
4.6700 USD |
4.5800 USD |
4.8100 USD |
4.6980 USD |
| 2023-08-16 |
1.0000 USD |
1,915,181.0000 |
4.8180 USD |
4.5630 USD |
4.8390 USD |
4.6250 USD |
| 2023-08-15 |
1.0000 USD |
1,677,814.0000 |
4.9910 USD |
4.5900 USD |
5.0000 USD |
4.7980 USD |
| 2023-08-14 |
1.0000 USD |
1,365,809.0000 |
4.9910 USD |
4.9540 USD |
5.0560 USD |
5.0000 USD |
| 2023-08-13 |
1.0000 USD |
1,146,299.0000 |
5.0430 USD |
4.9740 USD |
5.0480 USD |
4.9900 USD |
| 2023-08-12 |
1.0000 USD |
799,360.0000 |
5.0100 USD |
4.9980 USD |
5.0440 USD |
5.0350 USD |
| 2023-08-11 |
1.0000 USD |
947,906.0000 |
5.0090 USD |
4.9570 USD |
5.0210 USD |
5.0030 USD |
| 2023-08-10 |
1.0000 USD |
1,375,355.0000 |
5.0640 USD |
4.9790 USD |
5.0780 USD |
4.9980 USD |