Market [unlinked] / [unlinked]
Identifier on Bibox: 5DOT_USDTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-03 |
5.5007 |
30,174.0000 |
5.5280 |
5.4169 |
5.5618 |
5.4733 |
| 2023-12-02 |
5.4879 |
42,275.0000 |
5.4369 |
5.4130 |
5.5572 |
5.5389 |
| 2023-12-01 |
5.4377 |
42,409.0000 |
5.4457 |
5.3522 |
5.4972 |
5.4298 |
| 2023-11-30 |
5.3012 |
42,893.0000 |
5.1541 |
5.1160 |
5.5388 |
5.4483 |
| 2023-11-29 |
5.1993 |
36,907.0000 |
5.2181 |
5.1753 |
5.3582 |
5.1806 |
| 2023-11-28 |
5.1858 |
39,818.0000 |
5.1579 |
5.1232 |
5.5579 |
5.2137 |
| 2023-11-27 |
5.1986 |
37,800.0000 |
5.3345 |
5.0542 |
5.3748 |
5.0628 |
| 2023-11-26 |
5.3243 |
36,005.0000 |
5.3387 |
5.1779 |
5.4157 |
5.3099 |
| 2023-11-25 |
5.2903 |
35,393.0000 |
5.2276 |
5.2092 |
5.4222 |
5.3529 |
| 2023-11-24 |
5.1777 |
35,857.0000 |
5.1469 |
5.1253 |
5.2903 |
5.2084 |
| 2023-11-23 |
5.1582 |
42,838.0000 |
5.1749 |
5.0658 |
5.2162 |
5.1416 |
| 2023-11-22 |
5.0322 |
33,825.0000 |
4.8618 |
4.8469 |
5.2134 |
5.2025 |
| 2023-11-21 |
5.1783 |
35,390.0000 |
5.3015 |
4.9422 |
5.3202 |
5.0552 |
| 2023-11-20 |
5.3621 |
42,574.0000 |
5.4107 |
5.2560 |
5.5485 |
5.3134 |
| 2023-11-19 |
5.3727 |
39,538.0000 |
5.2943 |
5.1844 |
5.4698 |
5.4511 |
| 2023-11-18 |
5.2467 |
33,939.0000 |
5.2289 |
4.9981 |
5.2690 |
5.2645 |
| 2023-11-17 |
5.2921 |
36,339.0000 |
5.3539 |
5.0845 |
5.5208 |
5.2304 |
| 2023-11-16 |
5.5461 |
32,145.0000 |
5.5629 |
5.4319 |
5.7971 |
5.5293 |
| 2023-11-15 |
5.4005 |
38,816.0000 |
5.2347 |
5.1992 |
5.6345 |
5.5664 |
| 2023-11-14 |
5.2569 |
34,771.0000 |
5.3771 |
5.0189 |
5.5332 |
5.1367 |
| 2023-11-13 |
5.6264 |
35,100.0000 |
5.7157 |
5.4458 |
5.8766 |
5.5371 |
| 2023-11-12 |
5.6625 |
39,353.0000 |
5.5627 |
5.3749 |
5.8527 |
5.7623 |
| 2023-11-11 |
5.4040 |
33,582.0000 |
5.2790 |
5.0995 |
5.6008 |
5.5289 |
| 2023-11-10 |
5.1314 |
38,924.0000 |
5.0523 |
5.0073 |
5.2106 |
5.2104 |
| 2023-11-09 |
4.9489 |
31,694.0000 |
5.0296 |
4.6943 |
5.2601 |
4.8683 |
| 2023-11-08 |
4.9823 |
36,948.0000 |
4.9159 |
4.8576 |
5.0675 |
5.0488 |
| 2023-11-07 |
4.9653 |
37,646.0000 |
4.9663 |
4.7428 |
4.9976 |
4.9643 |
| 2023-11-06 |
4.8566 |
40,491.0000 |
4.7700 |
4.7007 |
4.9519 |
4.9432 |
| 2023-11-05 |
4.7554 |
31,035.0000 |
4.6770 |
4.6510 |
4.8920 |
4.8338 |
| 2023-11-04 |
4.6430 |
35,884.0000 |
4.6224 |
4.5845 |
4.7733 |
4.6637 |
| 2023-11-03 |
4.6311 |
36,575.0000 |
4.6476 |
4.4630 |
4.6488 |
4.6145 |
| 2023-11-02 |
4.6586 |
40,895.0000 |
4.7029 |
4.5241 |
4.8010 |
4.6142 |
| 2023-11-01 |
4.5672 |
34,957.0000 |
4.4473 |
4.3228 |
4.7473 |
4.6871 |
| 2023-10-31 |
4.4727 |
34,718.0000 |
4.5307 |
4.3028 |
4.5972 |
4.4148 |
| 2023-10-30 |
4.3402 |
36,013.0000 |
4.3043 |
4.2342 |
4.3762 |
4.3760 |
| 2023-10-29 |
4.2205 |
34,916.0000 |
4.1748 |
4.1315 |
4.2865 |
4.2663 |
| 2023-10-28 |
4.1631 |
39,070.0000 |
4.1453 |
4.1390 |
4.2135 |
4.1809 |
| 2023-10-27 |
4.1870 |
32,238.0000 |
4.2458 |
4.0724 |
4.2526 |
4.1283 |
| 2023-10-26 |
4.2580 |
41,906.0000 |
4.2707 |
4.1888 |
4.4346 |
4.2454 |
| 2023-10-25 |
4.2078 |
32,211.0000 |
4.1638 |
4.1562 |
4.3575 |
4.2518 |
| 2023-10-24 |
4.2551 |
37,993.0000 |
4.3593 |
4.1183 |
4.4200 |
4.1509 |
| 2023-10-23 |
4.0601 |
35,216.0000 |
3.9651 |
3.9091 |
4.1727 |
4.1550 |
| 2023-10-22 |
3.8971 |
39,562.0000 |
3.9030 |
3.8190 |
3.9381 |
3.8912 |
| 2023-10-21 |
3.8211 |
36,092.0000 |
3.7216 |
3.6832 |
3.9580 |
3.9205 |
| 2023-10-20 |
3.6800 |
42,620.0000 |
3.6383 |
3.6293 |
3.8116 |
3.7217 |
| 2023-10-19 |
3.6444 |
34,471.0000 |
3.6618 |
3.5902 |
3.6618 |
3.6271 |
| 2023-10-18 |
3.6702 |
40,876.0000 |
3.6777 |
3.6396 |
3.7180 |
3.6627 |
| 2023-10-17 |
3.7287 |
33,955.0000 |
3.7794 |
3.6375 |
3.7820 |
3.6779 |
| 2023-10-16 |
3.7657 |
37,688.0000 |
3.7474 |
3.7269 |
3.9303 |
3.7840 |
| 2023-10-15 |
3.7461 |
34,758.0000 |
3.7355 |
3.7098 |
3.7743 |
3.7568 |