Market [unlinked] / USD
Identifier on Bibox: 5DOT_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
1.0000 USD |
3,056,126.0000 |
3.9570 USD |
3.8460 USD |
3.9940 USD |
3.9210 USD |
| 2024-10-31 |
1.0000 USD |
3,140,038.0000 |
4.1910 USD |
3.9000 USD |
4.2140 USD |
3.9250 USD |
| 2024-10-30 |
1.0000 USD |
2,450,717.0000 |
4.1920 USD |
4.1210 USD |
4.2180 USD |
4.1520 USD |
| 2024-10-29 |
1.0000 USD |
3,102,894.0000 |
4.1290 USD |
4.0930 USD |
4.2500 USD |
4.1810 USD |
| 2024-10-28 |
1.0000 USD |
2,817,367.0000 |
4.1240 USD |
3.9980 USD |
4.2220 USD |
4.0310 USD |
| 2024-10-27 |
1.0000 USD |
1,666,797.0000 |
4.0300 USD |
4.0040 USD |
4.1290 USD |
4.1250 USD |
| 2024-10-26 |
1.0000 USD |
2,466,906.0000 |
3.9890 USD |
3.9380 USD |
4.0560 USD |
4.0250 USD |
| 2024-10-25 |
1.0000 USD |
3,213,739.0000 |
4.2040 USD |
4.0320 USD |
4.2170 USD |
4.0900 USD |
| 2024-10-24 |
1.0000 USD |
2,068,492.0000 |
4.2060 USD |
4.1410 USD |
4.2560 USD |
4.2390 USD |
| 2024-10-23 |
1.0000 USD |
2,715,393.0000 |
4.3200 USD |
4.1000 USD |
4.3310 USD |
4.1220 USD |
| 2024-10-22 |
1.0000 USD |
2,697,085.0000 |
4.3740 USD |
4.2670 USD |
4.4340 USD |
4.3340 USD |
| 2024-10-21 |
1.0000 USD |
1,828,940.0000 |
4.5750 USD |
4.3540 USD |
4.6110 USD |
4.3710 USD |
| 2024-10-20 |
1.0000 USD |
1,528,814.0000 |
4.4290 USD |
4.3550 USD |
4.5550 USD |
4.5200 USD |
| 2024-10-19 |
1.0000 USD |
2,255,422.0000 |
4.3070 USD |
4.2850 USD |
4.4790 USD |
4.4330 USD |
| 2024-10-18 |
1.0000 USD |
2,074,727.0000 |
4.1890 USD |
4.1690 USD |
4.2940 USD |
4.2590 USD |
| 2024-10-17 |
1.0000 USD |
2,882,510.0000 |
4.3100 USD |
4.1430 USD |
4.3460 USD |
4.1920 USD |
| 2024-10-16 |
1.0000 USD |
2,902,963.0000 |
4.4030 USD |
4.2800 USD |
4.4080 USD |
4.3310 USD |
| 2024-10-15 |
1.0000 USD |
3,749,502.0000 |
4.3740 USD |
4.2880 USD |
4.5310 USD |
4.4090 USD |
| 2024-10-14 |
1.0000 USD |
3,105,267.0000 |
4.1590 USD |
4.1310 USD |
4.3970 USD |
4.3790 USD |
| 2024-10-13 |
1.0000 USD |
4,822,336.0000 |
4.1860 USD |
4.0830 USD |
4.2070 USD |
4.1590 USD |
| 2024-10-12 |
1.0000 USD |
12,626,189.0000 |
4.1710 USD |
4.1500 USD |
4.2470 USD |
4.2040 USD |
| 2024-10-11 |
1.0000 USD |
16,210,532.0000 |
4.0800 USD |
4.0610 USD |
4.1970 USD |
4.1830 USD |
| 2024-10-10 |
1.0000 USD |
15,125,256.0000 |
4.0550 USD |
4.0040 USD |
4.1020 USD |
4.0450 USD |
| 2024-10-09 |
1.0000 USD |
14,501,146.0000 |
4.1050 USD |
4.0520 USD |
4.1480 USD |
4.1030 USD |
| 2024-10-08 |
1.0000 USD |
26,056,896.0000 |
4.1460 USD |
4.0770 USD |
4.2010 USD |
4.0900 USD |
| 2024-10-07 |
1.0000 USD |
25,048,532.0000 |
4.1770 USD |
4.1190 USD |
4.2600 USD |
4.1880 USD |
| 2024-10-06 |
1.0000 USD |
10,012,813.0000 |
4.1400 USD |
4.1040 USD |
4.1810 USD |
4.1740 USD |
| 2024-10-05 |
1.0000 USD |
13,260,841.0000 |
4.1710 USD |
4.1320 USD |
4.2110 USD |
4.1680 USD |
| 2024-10-04 |
1.0000 USD |
20,362,589.0000 |
4.1280 USD |
4.1030 USD |
4.2080 USD |
4.1500 USD |
| 2024-10-03 |
1.0000 USD |
25,587,124.0000 |
4.1050 USD |
4.0150 USD |
4.1760 USD |
4.0820 USD |
| 2024-10-02 |
1.0000 USD |
29,225,562.0000 |
4.1540 USD |
4.0260 USD |
4.2800 USD |
4.1040 USD |
| 2024-10-01 |
1.0000 USD |
32,372,918.0000 |
4.4340 USD |
4.0510 USD |
4.5750 USD |
4.1510 USD |
| 2024-09-30 |
1.0000 USD |
20,203,262.0000 |
4.7710 USD |
4.5180 USD |
4.7720 USD |
4.5210 USD |
| 2024-09-29 |
1.0000 USD |
21,801,064.0000 |
4.7950 USD |
4.6860 USD |
4.8510 USD |
4.8310 USD |
| 2024-09-28 |
1.0000 USD |
20,267,539.0000 |
4.8730 USD |
4.7630 USD |
4.9100 USD |
4.8130 USD |
| 2024-09-27 |
1.0000 USD |
29,393,248.0000 |
4.8150 USD |
4.8110 USD |
4.9320 USD |
4.8820 USD |
| 2024-09-26 |
1.0000 USD |
27,235,651.0000 |
4.6660 USD |
4.5970 USD |
4.8820 USD |
4.7570 USD |
| 2024-09-25 |
1.0000 USD |
19,544,336.0000 |
4.6110 USD |
4.5910 USD |
4.7810 USD |
4.7470 USD |
| 2024-09-24 |
1.0000 USD |
20,561,785.0000 |
4.4630 USD |
4.4230 USD |
4.6030 USD |
4.5550 USD |
| 2024-09-23 |
1.0000 USD |
24,649,734.0000 |
4.3060 USD |
4.2490 USD |
4.4510 USD |
4.4500 USD |
| 2024-09-22 |
1.0000 USD |
10,726,805.0000 |
4.4580 USD |
4.3300 USD |
4.4800 USD |
4.3500 USD |
| 2024-09-21 |
1.0000 USD |
16,015,226.0000 |
4.3360 USD |
4.3020 USD |
4.4450 USD |
4.4120 USD |
| 2024-09-20 |
1.0000 USD |
25,972,813.0000 |
4.2350 USD |
4.1770 USD |
4.3850 USD |
4.3230 USD |
| 2024-09-19 |
1.0000 USD |
21,080,438.0000 |
4.1460 USD |
4.1460 USD |
4.3520 USD |
4.3060 USD |
| 2024-09-18 |
1.0000 USD |
20,269,695.0000 |
4.1560 USD |
3.9980 USD |
4.1770 USD |
4.0920 USD |
| 2024-09-17 |
1.0000 USD |
21,338,031.0000 |
4.2170 USD |
4.0940 USD |
4.2910 USD |
4.1620 USD |
| 2024-09-16 |
1.0000 USD |
21,319,192.0000 |
4.4150 USD |
4.1850 USD |
4.4150 USD |
4.2220 USD |
| 2024-09-15 |
1.0000 USD |
19,616,828.0000 |
4.4480 USD |
4.4210 USD |
4.5480 USD |
4.4340 USD |
| 2024-09-14 |
1.0000 USD |
13,875,950.0000 |
4.4240 USD |
4.3090 USD |
4.4410 USD |
4.4260 USD |
| 2024-09-13 |
1.0000 USD |
17,511,480.0000 |
4.2750 USD |
4.2700 USD |
4.4430 USD |
4.4130 USD |