Market [unlinked] / USD
Identifier on Bibox: 5DOT_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-11 |
5.5165 USD |
68,128,797.0000 |
5.5620 USD |
5.2540 USD |
5.7240 USD |
5.4710 USD |
| 2023-03-10 |
5.4760 USD |
73,936,996.0000 |
5.3900 USD |
5.1390 USD |
5.5920 USD |
5.5620 USD |
| 2023-03-09 |
5.5010 USD |
55,347,226.0000 |
5.6120 USD |
5.2410 USD |
5.8000 USD |
5.3900 USD |
| 2023-03-08 |
5.7285 USD |
39,305,362.0000 |
5.8450 USD |
5.4970 USD |
5.9300 USD |
5.6120 USD |
| 2023-03-07 |
5.8735 USD |
30,860,917.0000 |
5.9020 USD |
5.7570 USD |
5.9870 USD |
5.8450 USD |
| 2023-03-06 |
5.9275 USD |
25,163,677.0000 |
5.9530 USD |
5.8420 USD |
6.0310 USD |
5.9020 USD |
| 2023-03-05 |
5.9310 USD |
21,852,262.0000 |
5.9100 USD |
5.8860 USD |
6.0520 USD |
5.9520 USD |
| 2023-03-04 |
5.9650 USD |
19,869,237.0000 |
6.0190 USD |
5.7230 USD |
6.0540 USD |
5.9110 USD |
| 2023-03-03 |
6.1795 USD |
42,325,974.0000 |
6.3390 USD |
5.7980 USD |
6.3390 USD |
6.0200 USD |
| 2023-03-02 |
6.4265 USD |
28,114,091.0000 |
6.5140 USD |
6.2400 USD |
6.5370 USD |
6.3390 USD |
| 2023-03-01 |
6.4415 USD |
32,313,478.0000 |
6.3690 USD |
6.3220 USD |
6.5820 USD |
6.5140 USD |
| 2023-02-28 |
6.4750 USD |
33,557,802.0000 |
6.5820 USD |
6.2830 USD |
6.5940 USD |
6.3680 USD |
| 2023-02-27 |
6.6245 USD |
34,443,246.0000 |
6.6660 USD |
6.5040 USD |
6.7640 USD |
6.5830 USD |
| 2023-02-26 |
6.6065 USD |
28,517,494.0000 |
6.5460 USD |
6.5080 USD |
6.7330 USD |
6.6670 USD |
| 2023-02-25 |
6.5800 USD |
33,528,373.0000 |
6.6140 USD |
6.3460 USD |
6.6490 USD |
6.5460 USD |
| 2023-02-24 |
6.8620 USD |
56,007,097.0000 |
7.1110 USD |
6.4720 USD |
7.1550 USD |
6.6130 USD |
| 2023-02-23 |
7.1560 USD |
41,016,578.0000 |
7.2020 USD |
7.0250 USD |
7.3640 USD |
7.1100 USD |
| 2022-10-13 |
1.0000 USD |
23,630,035.0000 |
6.1730 USD |
5.8360 USD |
6.1800 USD |
5.9180 USD |
| 2022-10-12 |
6.1735 USD |
39,341,028.0000 |
6.1750 USD |
6.1300 USD |
6.2460 USD |
6.1720 USD |
| 2022-10-11 |
6.2150 USD |
47,978,927.0000 |
6.2550 USD |
6.1370 USD |
6.2550 USD |
6.1750 USD |
| 2022-10-10 |
6.3675 USD |
45,905,995.0000 |
6.4810 USD |
6.2480 USD |
6.5430 USD |
6.2540 USD |
| 2022-10-09 |
6.3970 USD |
35,694,471.0000 |
6.3140 USD |
6.2820 USD |
6.4970 USD |
6.4800 USD |
| 2022-10-08 |
6.3205 USD |
31,666,832.0000 |
6.3300 USD |
6.2690 USD |
6.3920 USD |
6.3110 USD |
| 2022-10-07 |
6.3375 USD |
42,561,299.0000 |
6.3440 USD |
6.2540 USD |
6.3950 USD |
6.3310 USD |
| 2022-10-06 |
6.3885 USD |
52,729,803.0000 |
6.4340 USD |
6.3190 USD |
6.5240 USD |
6.3430 USD |
| 2022-10-05 |
6.4660 USD |
49,524,099.0000 |
6.4990 USD |
6.2680 USD |
6.5070 USD |
6.4330 USD |
| 2022-10-04 |
6.4360 USD |
54,342,439.0000 |
6.3740 USD |
6.3450 USD |
6.5450 USD |
6.4980 USD |
| 2022-10-03 |
6.2660 USD |
53,821,080.0000 |
6.1600 USD |
6.0960 USD |
6.4070 USD |
6.3720 USD |
| 2022-10-02 |
6.2160 USD |
44,090,975.0000 |
6.2730 USD |
6.1370 USD |
6.3300 USD |
6.1590 USD |
| 2022-10-01 |
6.2955 USD |
42,945,247.0000 |
6.3200 USD |
6.2160 USD |
6.3380 USD |
6.2710 USD |
| 2022-09-30 |
6.3780 USD |
69,813,647.0000 |
6.4370 USD |
6.2130 USD |
6.5660 USD |
6.3190 USD |
| 2022-09-29 |
6.4130 USD |
64,238,888.0000 |
6.3900 USD |
6.2690 USD |
6.4840 USD |
6.4360 USD |
| 2022-09-28 |
6.3795 USD |
75,418,090.0000 |
6.3700 USD |
6.1730 USD |
6.4680 USD |
6.3890 USD |
| 2022-09-27 |
6.4600 USD |
82,858,577.0000 |
6.5520 USD |
6.2470 USD |
6.8030 USD |
6.3680 USD |
| 2022-09-26 |
6.3800 USD |
79,186,692.0000 |
6.2060 USD |
6.1610 USD |
6.5760 USD |
6.5540 USD |
| 2022-09-25 |
6.2360 USD |
50,205,404.0000 |
6.2710 USD |
6.0950 USD |
6.3710 USD |
6.2010 USD |
| 2022-09-24 |
6.3545 USD |
52,329,523.0000 |
6.4360 USD |
6.2400 USD |
6.5090 USD |
6.2730 USD |
| 2022-09-23 |
6.4410 USD |
85,314,510.0000 |
6.4460 USD |
6.1990 USD |
6.6340 USD |
6.4360 USD |
| 2022-09-22 |
6.2860 USD |
75,478,251.0000 |
6.1290 USD |
6.0840 USD |
6.5240 USD |
6.4430 USD |
| 2022-09-21 |
6.2070 USD |
93,207,568.0000 |
6.2870 USD |
5.9680 USD |
6.5770 USD |
6.1270 USD |
| 2022-09-20 |
6.3385 USD |
73,942,111.0000 |
6.3910 USD |
6.1730 USD |
6.4210 USD |
6.2860 USD |
| 2022-09-19 |
6.4180 USD |
93,054,056.0000 |
6.4470 USD |
6.0940 USD |
6.5590 USD |
6.3890 USD |
| 2022-09-18 |
6.7555 USD |
69,666,033.0000 |
7.0640 USD |
6.3670 USD |
7.0650 USD |
6.4470 USD |
| 2022-09-17 |
6.9840 USD |
49,644,163.0000 |
6.9060 USD |
6.9010 USD |
7.1600 USD |
7.0620 USD |
| 2022-09-16 |
6.9190 USD |
72,722,613.0000 |
6.9300 USD |
6.7070 USD |
6.9760 USD |
6.9080 USD |
| 2022-09-15 |
7.0695 USD |
77,478,321.0000 |
7.2100 USD |
6.8770 USD |
7.2370 USD |
6.9290 USD |
| 2022-09-14 |
7.1405 USD |
66,934,504.0000 |
7.0740 USD |
7.0160 USD |
7.2940 USD |
7.2070 USD |
| 2021-09-05 |
1.0000 USD |
404,770,732.0000 |
32.4420 USD |
32.0200 USD |
34.8110 USD |
34.1980 USD |
| 2021-09-04 |
33.0205 USD |
398,592,009.0000 |
33.5980 USD |
32.0490 USD |
34.1790 USD |
32.4430 USD |
| 2021-09-03 |
32.7070 USD |
784,590,673.0000 |
31.8160 USD |
31.0190 USD |
34.0810 USD |
33.5980 USD |