Market [unlinked] / USD
Identifier on Bibox: 5DOT_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-30 |
1.0000 USD |
49,875,693.0000 |
4.9800 USD |
4.7910 USD |
5.1910 USD |
5.1450 USD |
| 2023-06-29 |
1.0000 USD |
29,263,746.0000 |
4.9120 USD |
4.8770 USD |
5.2240 USD |
4.9750 USD |
| 2023-06-28 |
1.0000 USD |
31,396,919.0000 |
5.0890 USD |
4.8050 USD |
5.0990 USD |
4.9170 USD |
| 2023-06-27 |
1.0000 USD |
23,505,036.0000 |
5.0420 USD |
5.0060 USD |
5.1440 USD |
5.0990 USD |
| 2023-06-26 |
1.0000 USD |
36,424,997.0000 |
5.2080 USD |
5.0470 USD |
5.2530 USD |
5.1120 USD |
| 2023-06-25 |
1.0000 USD |
30,252,001.0000 |
5.0250 USD |
5.0050 USD |
5.2450 USD |
5.2060 USD |
| 2023-06-24 |
1.0000 USD |
22,940,247.0000 |
5.0800 USD |
4.9400 USD |
5.1320 USD |
5.0190 USD |
| 2023-06-23 |
1.0000 USD |
41,015,621.0000 |
4.8380 USD |
4.8180 USD |
5.1340 USD |
5.1250 USD |
| 2023-06-22 |
1.0000 USD |
45,189,004.0000 |
4.8290 USD |
4.7570 USD |
4.9810 USD |
4.8390 USD |
| 2023-06-21 |
1.0000 USD |
45,545,622.0000 |
4.6700 USD |
4.6390 USD |
4.8770 USD |
4.8020 USD |
| 2023-06-20 |
1.0000 USD |
32,726,897.0000 |
4.5140 USD |
4.3710 USD |
4.6700 USD |
4.6630 USD |
| 2023-06-19 |
1.0000 USD |
18,435,070.0000 |
4.5360 USD |
4.4430 USD |
4.5920 USD |
4.4840 USD |
| 2023-06-18 |
1.0000 USD |
19,134,026.0000 |
4.5270 USD |
4.4840 USD |
4.6770 USD |
4.5690 USD |
| 2023-06-17 |
1.0000 USD |
21,810,167.0000 |
4.3930 USD |
4.3710 USD |
4.5640 USD |
4.5210 USD |
| 2023-06-16 |
1.0000 USD |
26,688,662.0000 |
4.3660 USD |
4.2740 USD |
4.4660 USD |
4.4340 USD |
| 2023-06-15 |
1.0000 USD |
38,715,411.0000 |
4.5760 USD |
4.2730 USD |
4.6170 USD |
4.3750 USD |
| 2023-06-14 |
1.0000 USD |
16,311,448.0000 |
4.6330 USD |
4.6160 USD |
4.8020 USD |
4.7980 USD |
| 2023-06-13 |
1.0000 USD |
28,247,533.0000 |
4.5430 USD |
4.5060 USD |
4.7040 USD |
4.6270 USD |
| 2023-06-12 |
1.0000 USD |
26,538,245.0000 |
4.5260 USD |
4.4280 USD |
4.5520 USD |
4.5420 USD |
| 2023-06-11 |
1.0000 USD |
21,487,692.0000 |
4.5550 USD |
4.4350 USD |
4.5560 USD |
4.5280 USD |
| 2023-06-10 |
1.0000 USD |
69,233,512.0000 |
4.9930 USD |
4.1780 USD |
4.9950 USD |
4.5640 USD |
| 2023-06-09 |
1.0000 USD |
19,216,816.0000 |
5.0270 USD |
4.9330 USD |
5.0670 USD |
5.0000 USD |
| 2023-06-08 |
1.0000 USD |
21,572,739.0000 |
5.0310 USD |
4.9870 USD |
5.0960 USD |
5.0190 USD |
| 2023-06-07 |
1.0000 USD |
36,064,651.0000 |
5.2130 USD |
5.0050 USD |
5.2230 USD |
5.0600 USD |
| 2023-06-06 |
1.0000 USD |
34,422,038.0000 |
5.0750 USD |
4.9930 USD |
5.2770 USD |
5.2370 USD |
| 2023-06-05 |
1.0000 USD |
31,752,413.0000 |
5.3220 USD |
4.9030 USD |
5.3450 USD |
5.0340 USD |
| 2023-06-04 |
1.0000 USD |
12,762,240.0000 |
5.3580 USD |
5.3150 USD |
5.3950 USD |
5.3490 USD |
| 2023-06-03 |
1.0000 USD |
12,218,197.0000 |
5.2680 USD |
5.2420 USD |
5.3110 USD |
5.2960 USD |
| 2023-06-02 |
1.0000 USD |
19,089,822.0000 |
5.2350 USD |
5.1860 USD |
5.3210 USD |
5.2450 USD |
| 2023-06-01 |
1.0000 USD |
20,265,868.0000 |
5.3470 USD |
5.1980 USD |
5.3600 USD |
5.2450 USD |
| 2023-05-31 |
1.0000 USD |
28,357,307.0000 |
5.4550 USD |
5.2760 USD |
5.4690 USD |
5.3480 USD |
| 2023-05-30 |
1.0000 USD |
19,447,798.0000 |
5.4860 USD |
5.4230 USD |
5.5330 USD |
5.4560 USD |
| 2023-05-29 |
1.0000 USD |
20,724,681.0000 |
5.5150 USD |
5.4170 USD |
5.5500 USD |
5.4780 USD |
| 2023-05-28 |
1.0000 USD |
19,440,884.0000 |
5.3420 USD |
5.3210 USD |
5.5030 USD |
5.5010 USD |
| 2023-05-27 |
1.0000 USD |
13,087,660.0000 |
5.2450 USD |
5.2330 USD |
5.3890 USD |
5.3390 USD |
| 2023-05-26 |
1.0000 USD |
16,715,642.0000 |
5.2450 USD |
5.1950 USD |
5.2730 USD |
5.2510 USD |
| 2023-05-25 |
1.0000 USD |
21,849,673.0000 |
5.2640 USD |
5.1590 USD |
5.3190 USD |
5.2470 USD |
| 2023-05-24 |
1.0000 USD |
24,258,657.0000 |
5.3940 USD |
5.2020 USD |
5.4070 USD |
5.2350 USD |
| 2023-05-23 |
1.0000 USD |
17,988,874.0000 |
5.3160 USD |
5.2920 USD |
5.4300 USD |
5.3840 USD |
| 2023-05-22 |
1.0000 USD |
19,610,467.0000 |
5.3040 USD |
5.2730 USD |
5.3510 USD |
5.3220 USD |
| 2023-05-21 |
1.0000 USD |
15,652,648.0000 |
5.4080 USD |
5.2800 USD |
5.4220 USD |
5.3110 USD |
| 2023-05-20 |
1.0000 USD |
11,989,854.0000 |
5.3820 USD |
5.3470 USD |
5.4460 USD |
5.4170 USD |
| 2023-05-19 |
1.0000 USD |
19,332,481.0000 |
5.3770 USD |
5.3380 USD |
5.4050 USD |
5.3520 USD |
| 2023-05-18 |
1.0000 USD |
20,193,213.0000 |
5.3990 USD |
5.2650 USD |
5.4610 USD |
5.3290 USD |
| 2023-05-17 |
1.0000 USD |
25,766,620.0000 |
5.3120 USD |
5.2550 USD |
5.4200 USD |
5.3990 USD |
| 2023-05-16 |
1.0000 USD |
22,565,710.0000 |
5.3120 USD |
5.2620 USD |
5.3360 USD |
5.3010 USD |
| 2023-05-15 |
1.0000 USD |
23,188,914.0000 |
5.3520 USD |
5.2830 USD |
5.4300 USD |
5.3380 USD |
| 2023-05-14 |
1.0000 USD |
18,472,614.0000 |
5.3570 USD |
5.3260 USD |
5.4400 USD |
5.3500 USD |
| 2023-05-13 |
1.0000 USD |
20,469,246.0000 |
5.3600 USD |
5.3030 USD |
5.3820 USD |
5.3540 USD |
| 2023-05-12 |
1.0000 USD |
50,906,470.0000 |
5.3190 USD |
5.1390 USD |
5.3420 USD |
5.2950 USD |