Market [unlinked] / USD
Identifier on Bibox: 5DOT_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
1.0000 USD |
110,377.0000 |
2.2820 USD |
2.2350 USD |
2.2850 USD |
2.2720 USD |
| 2026-01-13 |
1.0000 USD |
39,042.0000 |
2.0360 USD |
2.0360 USD |
2.0510 USD |
2.0510 USD |
| 2026-01-12 |
1.0000 USD |
63,247.0000 |
2.0840 USD |
2.0450 USD |
2.0840 USD |
2.0520 USD |
| 2026-01-11 |
1.0000 USD |
147,212.0000 |
2.0920 USD |
2.0840 USD |
2.1160 USD |
2.0840 USD |
| 2026-01-10 |
1.0000 USD |
79,388.0000 |
2.0860 USD |
2.0840 USD |
2.1150 USD |
2.1150 USD |
| 2026-01-09 |
1.0000 USD |
3,517,852.0000 |
2.1120 USD |
2.0470 USD |
2.1370 USD |
2.0860 USD |
| 2026-01-08 |
1.0000 USD |
2,784,252.0000 |
2.1620 USD |
2.0830 USD |
2.1780 USD |
2.1110 USD |
| 2026-01-07 |
1.0000 USD |
1,024,576.0000 |
2.2340 USD |
2.1800 USD |
2.2350 USD |
2.2000 USD |
| 2026-01-06 |
1.0000 USD |
3,354,407.0000 |
2.1890 USD |
2.1580 USD |
2.2570 USD |
2.1740 USD |
| 2026-01-05 |
1.0000 USD |
2,585,934.0000 |
2.1340 USD |
2.0840 USD |
2.1560 USD |
2.1100 USD |
| 2026-01-04 |
1.0000 USD |
3,883,450.0000 |
2.1190 USD |
2.1090 USD |
2.1780 USD |
2.1410 USD |
| 2026-01-03 |
1.0000 USD |
3,145,015.0000 |
2.1530 USD |
2.1040 USD |
2.2060 USD |
2.1350 USD |
| 2026-01-02 |
1.0000 USD |
2,565,501.0000 |
1.9870 USD |
1.9570 USD |
2.0100 USD |
1.9960 USD |
| 2026-01-01 |
1.0000 USD |
809,435.0000 |
1.7930 USD |
1.7690 USD |
1.8180 USD |
1.8050 USD |
| 2025-12-31 |
1.0000 USD |
1,922,061.0000 |
1.8110 USD |
1.7800 USD |
1.8390 USD |
1.7800 USD |
| 2025-12-30 |
1.0000 USD |
38,917.0000 |
1.8430 USD |
1.7940 USD |
1.8430 USD |
1.7940 USD |
| 2025-12-29 |
1.0000 USD |
81,588.0000 |
1.8380 USD |
1.8370 USD |
1.8740 USD |
1.8450 USD |
| 2025-12-28 |
1.0000 USD |
113,414.0000 |
1.8430 USD |
1.8430 USD |
1.8750 USD |
1.8500 USD |
| 2025-12-27 |
1.0000 USD |
107,487.0000 |
1.7210 USD |
1.7200 USD |
1.7720 USD |
1.7710 USD |
| 2025-12-26 |
1.0000 USD |
49,974.0000 |
1.7250 USD |
1.7250 USD |
1.7250 USD |
1.7250 USD |
| 2025-12-25 |
1.0000 USD |
142,255.0000 |
1.7290 USD |
1.7080 USD |
1.7300 USD |
1.7230 USD |
| 2025-12-24 |
1.0000 USD |
65,597.0000 |
1.7770 USD |
1.7240 USD |
1.7770 USD |
1.7310 USD |
| 2025-12-23 |
1.0000 USD |
97,192.0000 |
1.7630 USD |
1.7630 USD |
1.7880 USD |
1.7880 USD |
| 2025-12-22 |
1.0000 USD |
141,598.0000 |
1.7860 USD |
1.7630 USD |
1.8290 USD |
1.7630 USD |
| 2025-12-21 |
1.0000 USD |
46,790.0000 |
1.8310 USD |
1.8100 USD |
1.8310 USD |
1.8260 USD |
| 2025-12-20 |
1.0000 USD |
92,389.0000 |
1.8510 USD |
1.8230 USD |
1.8560 USD |
1.8540 USD |
| 2025-12-19 |
1.0000 USD |
71,621.0000 |
1.7450 USD |
1.7420 USD |
1.7540 USD |
1.7500 USD |
| 2025-12-18 |
1.0000 USD |
95,653.0000 |
1.8130 USD |
1.7890 USD |
1.8130 USD |
1.8020 USD |
| 2025-12-17 |
1.0000 USD |
23,497.0000 |
1.9020 USD |
1.8860 USD |
1.9020 USD |
1.8860 USD |
| 2025-12-16 |
1.0000 USD |
52,141.0000 |
1.8660 USD |
1.8660 USD |
1.8870 USD |
1.8870 USD |
| 2025-12-15 |
1.0000 USD |
138,010.0000 |
1.9760 USD |
1.9030 USD |
2.0050 USD |
1.9140 USD |
| 2025-12-14 |
1.0000 USD |
141,899.0000 |
2.0380 USD |
1.9600 USD |
2.0430 USD |
1.9760 USD |
| 2025-12-13 |
1.0000 USD |
58,635.0000 |
3.9550 USD |
2.0620 USD |
3.9550 USD |
2.0620 USD |
| 2025-12-12 |
1.0000 USD |
94,649.0000 |
3.9550 USD |
3.9550 USD |
3.9550 USD |
3.9550 USD |
| 2025-12-11 |
1.0000 USD |
31,420.0000 |
3.9550 USD |
3.9550 USD |
3.9550 USD |
3.9550 USD |
| 2025-12-10 |
1.0000 USD |
60,025.0000 |
3.9550 USD |
3.9550 USD |
3.9550 USD |
3.9550 USD |
| 2025-12-09 |
1.0000 USD |
96,322.0000 |
3.9550 USD |
3.9550 USD |
3.9550 USD |
3.9550 USD |
| 2025-12-08 |
1.0000 USD |
110,716.0000 |
3.9550 USD |
3.9550 USD |
3.9550 USD |
3.9550 USD |
| 2025-12-07 |
1.0000 USD |
58,765.0000 |
3.9550 USD |
3.9550 USD |
3.9550 USD |
3.9550 USD |
| 2025-12-06 |
1.0000 USD |
98,329.0000 |
3.9550 USD |
3.9550 USD |
3.9550 USD |
3.9550 USD |
| 2025-12-05 |
1.0000 USD |
52,710.0000 |
3.9550 USD |
3.9550 USD |
3.9550 USD |
3.9550 USD |
| 2025-12-04 |
1.0000 USD |
88,014.0000 |
3.9550 USD |
3.9550 USD |
3.9550 USD |
3.9550 USD |
| 2025-12-03 |
1.0000 USD |
123,244.0000 |
3.9550 USD |
3.9550 USD |
3.9550 USD |
3.9550 USD |
| 2025-12-02 |
1.0000 USD |
64,221.0000 |
3.9550 USD |
3.9550 USD |
3.9550 USD |
3.9550 USD |
| 2025-12-01 |
1.0000 USD |
95,055.0000 |
3.9550 USD |
3.9550 USD |
3.9550 USD |
3.9550 USD |
| 2025-11-30 |
1.0000 USD |
122,808.0000 |
3.9550 USD |
3.9550 USD |
3.9550 USD |
3.9550 USD |
| 2025-11-29 |
1.0000 USD |
103,448.0000 |
3.9550 USD |
3.9550 USD |
3.9550 USD |
3.9550 USD |
| 2025-11-28 |
1.0000 USD |
93,410.0000 |
3.9550 USD |
3.9550 USD |
3.9550 USD |
3.9550 USD |
| 2025-11-27 |
1.0000 USD |
57,222.0000 |
3.9550 USD |
3.9550 USD |
3.9550 USD |
3.9550 USD |
| 2025-11-26 |
1.0000 USD |
104,555.0000 |
3.9550 USD |
3.9550 USD |
3.9550 USD |
3.9550 USD |