Market [unlinked] / USD
Identifier on Bibox: 5DOT_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
1.0000 USD |
11,211.0000 |
8.5010 USD |
7.1440 USD |
8.9490 USD |
8.9470 USD |
| 2024-12-19 |
1.0000 USD |
0.0000 |
7.8060 USD |
7.8060 USD |
7.8060 USD |
7.8060 USD |
| 2024-12-18 |
1.0000 USD |
11,367,335.0000 |
8.4930 USD |
8.0920 USD |
8.9660 USD |
8.1710 USD |
| 2024-12-17 |
1.0000 USD |
11,024,844.0000 |
8.7650 USD |
8.4790 USD |
8.9720 USD |
8.4850 USD |
| 2024-12-16 |
1.0000 USD |
7,150,422.0000 |
9.0290 USD |
8.5930 USD |
9.2060 USD |
8.9080 USD |
| 2024-12-15 |
1.0000 USD |
7,853,015.0000 |
8.5590 USD |
8.3710 USD |
9.2650 USD |
9.0050 USD |
| 2024-12-14 |
1.0000 USD |
7,601,716.0000 |
9.0950 USD |
8.4200 USD |
9.2220 USD |
8.4380 USD |
| 2024-12-13 |
1.0000 USD |
10,853,016.0000 |
9.0660 USD |
8.7870 USD |
9.2420 USD |
9.0200 USD |
| 2024-12-12 |
1.0000 USD |
9,788,022.0000 |
9.0020 USD |
8.9330 USD |
9.6720 USD |
9.2560 USD |
| 2024-12-11 |
1.0000 USD |
9,779,538.0000 |
8.3980 USD |
8.0360 USD |
9.2710 USD |
9.0120 USD |
| 2024-12-10 |
1.0000 USD |
13,235,707.0000 |
8.4720 USD |
7.9390 USD |
8.9700 USD |
8.3780 USD |
| 2024-12-09 |
1.0000 USD |
11,453,459.0000 |
8.9710 USD |
7.2510 USD |
10.4160 USD |
8.4850 USD |
| 2024-12-08 |
1.0000 USD |
2,234,368.0000 |
8.9720 USD |
8.9700 USD |
10.8270 USD |
10.2730 USD |
| 2024-12-07 |
1.0000 USD |
3,106,867.0000 |
8.9710 USD |
8.9710 USD |
10.9070 USD |
10.8050 USD |
| 2024-12-06 |
1.0000 USD |
3,812,824.0000 |
8.9710 USD |
8.9710 USD |
10.8020 USD |
10.7050 USD |
| 2024-12-05 |
1.0000 USD |
5,628,085.0000 |
8.9710 USD |
8.9710 USD |
11.2550 USD |
10.7120 USD |
| 2024-12-04 |
1.0000 USD |
7,320,990.0000 |
8.9700 USD |
8.9700 USD |
11.6650 USD |
10.9050 USD |
| 2024-12-03 |
1.0000 USD |
3,619,641.0000 |
8.9670 USD |
8.9400 USD |
10.4010 USD |
9.9780 USD |
| 2024-12-02 |
1.0000 USD |
16,036,790.0000 |
9.3050 USD |
8.4660 USD |
9.9810 USD |
9.8240 USD |
| 2024-12-01 |
1.0000 USD |
9,105,503.0000 |
8.9580 USD |
8.7070 USD |
9.3650 USD |
9.3450 USD |
| 2024-11-30 |
1.0000 USD |
7,630,764.0000 |
9.0420 USD |
8.6150 USD |
9.1600 USD |
8.8320 USD |
| 2024-11-29 |
1.0000 USD |
7,076,300.0000 |
8.6240 USD |
8.4510 USD |
9.0280 USD |
8.6820 USD |
| 2024-11-28 |
1.0000 USD |
6,438,375.0000 |
8.4700 USD |
8.0210 USD |
8.9660 USD |
8.2420 USD |
| 2024-11-27 |
1.0000 USD |
10,226,790.0000 |
8.0710 USD |
7.9890 USD |
8.9650 USD |
8.4540 USD |
| 2024-11-26 |
1.0000 USD |
6,166,830.0000 |
8.2430 USD |
7.9490 USD |
8.4780 USD |
8.0830 USD |
| 2024-11-25 |
1.0000 USD |
14,795,708.0000 |
8.8450 USD |
8.3620 USD |
9.3830 USD |
8.4700 USD |
| 2024-11-24 |
1.0000 USD |
18,843,305.0000 |
8.5340 USD |
8.0730 USD |
10.5170 USD |
8.3970 USD |
| 2024-11-23 |
1.0000 USD |
24,522,309.0000 |
6.6400 USD |
6.5970 USD |
9.4550 USD |
8.4360 USD |
| 2024-11-22 |
1.0000 USD |
12,561,644.0000 |
5.9430 USD |
5.8900 USD |
6.4280 USD |
6.3040 USD |
| 2024-11-21 |
1.0000 USD |
10,453,077.0000 |
5.7290 USD |
5.4820 USD |
5.9720 USD |
5.8570 USD |
| 2024-11-20 |
1.0000 USD |
7,168,655.0000 |
5.8160 USD |
5.6590 USD |
6.0780 USD |
6.0330 USD |
| 2024-11-19 |
1.0000 USD |
6,083,785.0000 |
6.0130 USD |
5.7510 USD |
6.0490 USD |
5.8940 USD |
| 2024-11-18 |
1.0000 USD |
6,197,655.0000 |
5.4360 USD |
5.3960 USD |
6.0050 USD |
5.9390 USD |
| 2024-11-17 |
1.0000 USD |
4,290,366.0000 |
5.7910 USD |
5.4760 USD |
6.1480 USD |
5.5800 USD |
| 2024-11-16 |
1.0000 USD |
5,479,105.0000 |
5.1650 USD |
5.1390 USD |
5.8090 USD |
5.7580 USD |
| 2024-11-15 |
1.0000 USD |
4,295,418.0000 |
4.7800 USD |
4.7110 USD |
5.0580 USD |
5.0340 USD |
| 2024-11-14 |
1.0000 USD |
4,903,741.0000 |
5.0830 USD |
4.7780 USD |
5.2220 USD |
4.8350 USD |
| 2024-11-13 |
1.0000 USD |
3,965,347.0000 |
5.3170 USD |
4.9200 USD |
5.3840 USD |
5.0550 USD |
| 2024-11-12 |
1.0000 USD |
5,837,982.0000 |
5.7190 USD |
5.1300 USD |
5.8520 USD |
5.2880 USD |
| 2024-11-11 |
1.0000 USD |
4,446,273.0000 |
5.2450 USD |
4.9830 USD |
5.3850 USD |
5.2600 USD |
| 2024-11-10 |
1.0000 USD |
4,880,999.0000 |
4.6340 USD |
4.5880 USD |
5.4520 USD |
5.2540 USD |
| 2024-11-09 |
1.0000 USD |
2,815,357.0000 |
4.3270 USD |
4.2650 USD |
4.3980 USD |
4.3790 USD |
| 2024-11-08 |
1.0000 USD |
5,028,446.0000 |
4.1660 USD |
4.1180 USD |
4.3930 USD |
4.3420 USD |
| 2024-11-07 |
1.0000 USD |
3,730,473.0000 |
4.1140 USD |
4.0490 USD |
4.2010 USD |
4.1450 USD |
| 2024-11-06 |
1.0000 USD |
4,892,428.0000 |
3.8540 USD |
3.8280 USD |
4.1290 USD |
4.0700 USD |
| 2024-11-05 |
1.0000 USD |
2,464,095.0000 |
3.7490 USD |
3.7420 USD |
3.9160 USD |
3.8770 USD |
| 2024-11-04 |
1.0000 USD |
3,234,317.0000 |
3.7830 USD |
3.6750 USD |
3.8350 USD |
3.7430 USD |
| 2024-11-03 |
1.0000 USD |
4,378,132.0000 |
3.9070 USD |
3.6640 USD |
3.9280 USD |
3.7740 USD |
| 2024-11-02 |
1.0000 USD |
1,372,124.0000 |
3.9090 USD |
3.8230 USD |
3.9450 USD |
3.8420 USD |
| 2024-11-01 |
1.0000 USD |
3,056,126.0000 |
3.9570 USD |
3.8460 USD |
3.9940 USD |
3.9210 USD |