Market [unlinked] / USD
Identifier on Bibox: 5DOT_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-23 |
27.8160 USD |
465,200,654.0000 |
27.7330 USD |
27.3790 USD |
33.2870 USD |
27.8990 USD |
| 2021-08-22 |
27.8450 USD |
539,397,615.0000 |
27.9570 USD |
26.5730 USD |
28.5600 USD |
27.7330 USD |
| 2021-08-21 |
28.0490 USD |
726,411,728.0000 |
28.1920 USD |
27.5160 USD |
29.3810 USD |
27.9060 USD |
| 2021-08-20 |
27.3955 USD |
503,646,347.0000 |
26.6000 USD |
26.1240 USD |
28.5070 USD |
28.1910 USD |
| 2021-08-19 |
25.2450 USD |
496,321,935.0000 |
23.8910 USD |
23.4710 USD |
26.8400 USD |
26.5990 USD |
| 2021-08-18 |
23.7320 USD |
654,616,110.0000 |
23.5670 USD |
22.4840 USD |
25.1790 USD |
23.8970 USD |
| 2021-08-17 |
23.9995 USD |
737,580,860.0000 |
24.4360 USD |
23.0190 USD |
27.4060 USD |
23.5630 USD |
| 2021-08-16 |
23.7995 USD |
465,326,326.0000 |
23.1630 USD |
22.8490 USD |
25.6900 USD |
24.4360 USD |
| 2021-08-15 |
22.9765 USD |
245,974,745.0000 |
22.7910 USD |
20.7910 USD |
23.3430 USD |
23.1620 USD |
| 2021-08-14 |
22.7955 USD |
331,172,833.0000 |
22.7370 USD |
21.8130 USD |
23.4840 USD |
22.8540 USD |
| 2021-08-13 |
21.7560 USD |
253,876,282.0000 |
20.7760 USD |
20.5350 USD |
22.7470 USD |
22.7360 USD |
| 2021-08-12 |
21.0705 USD |
376,756,044.0000 |
21.3660 USD |
19.9360 USD |
22.3340 USD |
20.7750 USD |
| 2021-08-11 |
20.9980 USD |
322,909,390.0000 |
20.6240 USD |
20.5830 USD |
22.4450 USD |
21.3720 USD |
| 2021-08-10 |
20.6005 USD |
322,615,653.0000 |
20.5770 USD |
20.1250 USD |
21.4220 USD |
20.6240 USD |
| 2021-08-09 |
20.1400 USD |
421,606,480.0000 |
19.7030 USD |
18.7050 USD |
21.2790 USD |
20.5770 USD |
| 2021-08-08 |
20.3095 USD |
361,067,562.0000 |
20.9520 USD |
19.2150 USD |
21.2350 USD |
19.6670 USD |
| 2021-08-07 |
20.7115 USD |
383,938,799.0000 |
20.4310 USD |
20.0460 USD |
21.6990 USD |
20.9920 USD |