Market [unlinked] / USD
Identifier on Bibox: 5DOT_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-09 |
1.0000 USD |
1,437,599.0000 |
5.0610 USD |
5.0160 USD |
5.1100 USD |
5.0350 USD |
| 2023-08-08 |
1.0000 USD |
1,626,409.0000 |
4.9690 USD |
4.9350 USD |
5.0970 USD |
5.0550 USD |
| 2023-08-07 |
1.0000 USD |
1,672,374.0000 |
5.0070 USD |
4.8310 USD |
5.0490 USD |
4.9420 USD |
| 2023-08-06 |
1.0000 USD |
1,294,718.0000 |
4.9800 USD |
4.9570 USD |
5.0470 USD |
5.0370 USD |
| 2023-08-05 |
1.0000 USD |
1,181,333.0000 |
4.9970 USD |
4.9250 USD |
5.0040 USD |
4.9630 USD |
| 2023-08-04 |
1.0000 USD |
1,590,519.0000 |
4.9860 USD |
4.9390 USD |
5.0440 USD |
4.9860 USD |
| 2023-08-03 |
1.0000 USD |
1,933,713.0000 |
5.0650 USD |
4.9330 USD |
5.0970 USD |
4.9840 USD |
| 2023-08-02 |
1.0000 USD |
2,659,008.0000 |
5.2100 USD |
5.0170 USD |
5.2250 USD |
5.0540 USD |
| 2023-08-01 |
1.0000 USD |
2,334,162.0000 |
5.1160 USD |
4.9570 USD |
5.1550 USD |
5.1440 USD |
| 2023-07-31 |
1.0000 USD |
2,335,367.0000 |
5.1900 USD |
5.0540 USD |
5.2660 USD |
5.1090 USD |
| 2023-07-30 |
1.0000 USD |
1,745,852.0000 |
5.2550 USD |
5.0960 USD |
5.2820 USD |
5.1690 USD |
| 2023-07-29 |
1.0000 USD |
1,093,505.0000 |
5.2240 USD |
5.2120 USD |
5.2650 USD |
5.2550 USD |
| 2023-07-28 |
1.0000 USD |
1,472,433.0000 |
5.2440 USD |
5.1660 USD |
5.2790 USD |
5.2180 USD |
| 2023-07-27 |
1.0000 USD |
1,952,983.0000 |
5.2430 USD |
5.1850 USD |
5.3430 USD |
5.2380 USD |
| 2023-07-26 |
1.0000 USD |
1,470,433.0000 |
5.1820 USD |
5.1690 USD |
5.2990 USD |
5.2360 USD |
| 2023-07-25 |
1.0000 USD |
8,759,666.0000 |
5.2190 USD |
5.1600 USD |
5.2900 USD |
5.2030 USD |
| 2023-07-24 |
1.0000 USD |
33,240,830.0000 |
5.3930 USD |
5.1250 USD |
5.4090 USD |
5.2750 USD |
| 2023-07-23 |
1.0000 USD |
18,048,693.0000 |
5.3270 USD |
5.2830 USD |
5.4940 USD |
5.4570 USD |
| 2023-07-22 |
1.0000 USD |
17,750,818.0000 |
5.4920 USD |
5.3010 USD |
5.5190 USD |
5.3730 USD |
| 2023-07-21 |
1.0000 USD |
29,731,738.0000 |
5.3710 USD |
5.3390 USD |
5.7090 USD |
5.5250 USD |
| 2023-07-20 |
1.0000 USD |
30,845,671.0000 |
5.2030 USD |
5.1920 USD |
5.4790 USD |
5.3470 USD |
| 2023-07-19 |
1.0000 USD |
25,158,584.0000 |
5.2060 USD |
5.1360 USD |
5.2630 USD |
5.1850 USD |
| 2023-07-18 |
1.0000 USD |
32,125,550.0000 |
5.3080 USD |
5.1200 USD |
5.4040 USD |
5.1990 USD |
| 2023-07-17 |
1.0000 USD |
27,450,643.0000 |
5.3200 USD |
5.2050 USD |
5.4230 USD |
5.2490 USD |
| 2023-07-16 |
1.0000 USD |
17,365,600.0000 |
5.4450 USD |
5.3230 USD |
5.4560 USD |
5.3400 USD |
| 2023-07-15 |
1.0000 USD |
22,238,243.0000 |
5.4690 USD |
5.3860 USD |
5.6050 USD |
5.4250 USD |
| 2023-07-14 |
1.0000 USD |
45,615,681.0000 |
5.5580 USD |
5.3200 USD |
5.7470 USD |
5.4050 USD |
| 2023-07-13 |
1.0000 USD |
28,211,004.0000 |
5.1620 USD |
5.1070 USD |
5.5460 USD |
5.5460 USD |
| 2023-07-12 |
1.0000 USD |
22,776,224.0000 |
5.2160 USD |
5.1020 USD |
5.3110 USD |
5.1470 USD |
| 2023-07-11 |
1.0000 USD |
18,409,181.0000 |
5.1320 USD |
5.0930 USD |
5.1990 USD |
5.1930 USD |
| 2023-07-10 |
1.0000 USD |
23,830,284.0000 |
5.0960 USD |
5.0060 USD |
5.2130 USD |
5.1740 USD |
| 2023-07-09 |
1.0000 USD |
14,352,890.0000 |
5.1350 USD |
5.0620 USD |
5.1660 USD |
5.0950 USD |
| 2023-07-08 |
1.0000 USD |
13,282,517.0000 |
5.1070 USD |
5.0570 USD |
5.2040 USD |
5.0880 USD |
| 2023-07-07 |
1.0000 USD |
28,300,975.0000 |
5.0510 USD |
4.9960 USD |
5.1900 USD |
5.0980 USD |
| 2023-07-06 |
1.0000 USD |
32,049,702.0000 |
5.2270 USD |
5.0590 USD |
5.3460 USD |
5.0780 USD |
| 2023-07-05 |
1.0000 USD |
27,037,299.0000 |
5.3740 USD |
5.1320 USD |
5.4040 USD |
5.2340 USD |
| 2023-07-04 |
1.0000 USD |
30,032,826.0000 |
5.4120 USD |
5.2910 USD |
5.5110 USD |
5.3910 USD |
| 2023-07-03 |
1.0000 USD |
26,056,344.0000 |
5.5140 USD |
5.4040 USD |
5.6340 USD |
5.4240 USD |
| 2023-07-02 |
1.0000 USD |
31,356,953.0000 |
5.3530 USD |
5.2360 USD |
5.5340 USD |
5.5080 USD |
| 2023-07-01 |
1.0000 USD |
31,403,057.0000 |
5.1850 USD |
5.1170 USD |
5.3890 USD |
5.3370 USD |