Market [unlinked] / USD
Identifier on Bibox: 5DOT_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-02 |
32.5120 USD |
809,036,177.0000 |
33.2060 USD |
31.3130 USD |
33.2180 USD |
31.8180 USD |
| 2021-09-01 |
32.2800 USD |
1,355,538,797.0000 |
31.3540 USD |
29.6630 USD |
33.8680 USD |
33.2060 USD |
| 2021-08-31 |
28.7095 USD |
1,910,744,470.0000 |
26.0600 USD |
25.6530 USD |
31.9720 USD |
31.3590 USD |
| 2021-08-30 |
25.9165 USD |
536,322,022.0000 |
25.7730 USD |
24.3520 USD |
27.5620 USD |
26.0600 USD |
| 2021-08-29 |
25.8615 USD |
330,638,385.0000 |
25.9740 USD |
25.2870 USD |
26.4740 USD |
25.7490 USD |
| 2021-08-28 |
26.2635 USD |
336,104,124.0000 |
26.5530 USD |
25.4540 USD |
26.7510 USD |
25.9740 USD |
| 2021-08-27 |
25.2325 USD |
780,903,418.0000 |
23.9230 USD |
23.4730 USD |
26.8020 USD |
26.5420 USD |
| 2021-08-26 |
25.0105 USD |
958,571,527.0000 |
26.1040 USD |
23.4750 USD |
26.4190 USD |
23.9170 USD |
| 2021-08-25 |
25.5470 USD |
800,018,704.0000 |
25.0800 USD |
24.4590 USD |
26.5810 USD |
26.0140 USD |
| 2021-08-24 |
26.5275 USD |
770,350,101.0000 |
27.9690 USD |
24.1040 USD |
28.2090 USD |
25.0860 USD |