Market [unlinked] / USD
Identifier on Bibox: 5DOT_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
1.0000 USD |
1,045.0000 |
7.6760 USD |
7.5470 USD |
7.9880 USD |
7.8300 USD |
| 2025-01-05 |
1.0000 USD |
840.0000 |
7.6790 USD |
7.4910 USD |
7.7260 USD |
7.6540 USD |
| 2025-01-04 |
1.0000 USD |
393.0000 |
7.7540 USD |
7.6120 USD |
7.8680 USD |
7.6930 USD |
| 2025-01-03 |
1.0000 USD |
501.0000 |
7.1710 USD |
7.1310 USD |
7.5450 USD |
7.5450 USD |
| 2025-01-02 |
1.0000 USD |
1,248.0000 |
7.0560 USD |
7.0560 USD |
7.3390 USD |
7.1650 USD |
| 2025-01-01 |
1.0000 USD |
596.0000 |
6.9210 USD |
6.9210 USD |
6.9210 USD |
6.9210 USD |
| 2024-12-31 |
1.0000 USD |
970.0000 |
6.9210 USD |
6.9210 USD |
6.9210 USD |
6.9210 USD |
| 2024-12-30 |
1.0000 USD |
1,530.0000 |
6.9210 USD |
6.9210 USD |
7.0970 USD |
6.9210 USD |
| 2024-12-29 |
1.0000 USD |
927.0000 |
7.1100 USD |
6.9210 USD |
7.1390 USD |
6.9210 USD |
| 2024-12-28 |
1.0000 USD |
1,128.0000 |
6.9480 USD |
6.9110 USD |
7.1680 USD |
7.1070 USD |
| 2024-12-27 |
1.0000 USD |
1,255,695.0000 |
8.0000 USD |
6.9300 USD |
8.9600 USD |
6.9480 USD |
| 2024-12-26 |
1.0000 USD |
54,190.0000 |
8.1200 USD |
6.9490 USD |
8.9600 USD |
6.9810 USD |
| 2024-12-25 |
1.0000 USD |
19,482.0000 |
8.6300 USD |
7.5150 USD |
8.9640 USD |
8.0770 USD |
| 2024-12-24 |
1.0000 USD |
72,202.0000 |
8.5000 USD |
7.3610 USD |
8.9110 USD |
7.5130 USD |
| 2024-12-23 |
1.0000 USD |
15,858.0000 |
8.0670 USD |
6.9100 USD |
8.9870 USD |
8.2000 USD |
| 2024-12-22 |
1.0000 USD |
252,313.0000 |
7.6430 USD |
6.8800 USD |
8.9500 USD |
8.0520 USD |
| 2024-12-21 |
1.0000 USD |
681,454.0000 |
8.9470 USD |
6.8550 USD |
8.9570 USD |
7.6280 USD |
| 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 |