Market [unlinked] / USD
Identifier on Bibox: 5FIL_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
6.8610 USD |
42,908,693.0000 |
6.5000 USD |
6.4190 USD |
7.2440 USD |
7.2220 USD |
| 2023-02-28 |
6.6810 USD |
37,940,788.0000 |
6.8620 USD |
6.3520 USD |
6.8700 USD |
6.5000 USD |
| 2023-02-27 |
6.8675 USD |
42,292,950.0000 |
6.8740 USD |
6.6820 USD |
7.2110 USD |
6.8610 USD |
| 2023-02-26 |
6.7975 USD |
45,370,312.0000 |
6.7180 USD |
6.6470 USD |
6.9650 USD |
6.8770 USD |
| 2023-02-25 |
6.7840 USD |
45,772,106.0000 |
6.8500 USD |
6.3890 USD |
6.9980 USD |
6.7180 USD |
| 2023-02-24 |
7.3580 USD |
352,421,732.0000 |
7.8650 USD |
6.6230 USD |
8.0520 USD |
6.8510 USD |
| 2023-02-23 |
7.9570 USD |
575,390,681.0000 |
8.0460 USD |
7.6600 USD |
8.2310 USD |
7.8680 USD |
| 2022-10-13 |
1.0000 USD |
10,374.0000 |
5.1470 USD |
4.8280 USD |
5.1530 USD |
4.9090 USD |
| 2022-10-12 |
5.1360 USD |
25,170.0000 |
5.1280 USD |
5.1040 USD |
5.2160 USD |
5.1440 USD |
| 2022-10-11 |
5.1320 USD |
24,659.0000 |
5.1350 USD |
5.0180 USD |
5.2230 USD |
5.1290 USD |
| 2022-10-10 |
5.2885 USD |
25,971.0000 |
5.4300 USD |
5.1300 USD |
5.4710 USD |
5.1470 USD |
| 2022-10-09 |
5.4115 USD |
26,103.0000 |
5.3910 USD |
5.3790 USD |
5.4570 USD |
5.4320 USD |
| 2022-10-08 |
5.4310 USD |
25,446.0000 |
5.4680 USD |
5.3580 USD |
5.4950 USD |
5.3940 USD |
| 2022-10-07 |
5.4745 USD |
24,205.0000 |
5.4790 USD |
5.4010 USD |
5.5300 USD |
5.4700 USD |
| 2022-10-06 |
5.5345 USD |
23,979.0000 |
5.5830 USD |
5.4700 USD |
5.6440 USD |
5.4860 USD |
| 2022-10-05 |
5.5940 USD |
24,018.0000 |
5.6050 USD |
5.4460 USD |
5.6260 USD |
5.5830 USD |
| 2022-10-04 |
5.5615 USD |
24,409.0000 |
5.5180 USD |
5.4920 USD |
5.6490 USD |
5.6050 USD |
| 2022-10-03 |
5.4480 USD |
24,037.0000 |
5.3770 USD |
5.3160 USD |
5.5450 USD |
5.5190 USD |
| 2022-10-02 |
5.4395 USD |
23,988.0000 |
5.5100 USD |
5.3570 USD |
5.5690 USD |
5.3690 USD |
| 2022-10-01 |
5.5975 USD |
25,343.0000 |
5.6770 USD |
5.4790 USD |
5.6940 USD |
5.5180 USD |
| 2022-09-30 |
5.7320 USD |
22,546.0000 |
5.7820 USD |
5.6200 USD |
5.8340 USD |
5.6820 USD |
| 2022-09-29 |
5.8175 USD |
22,682.0000 |
5.8560 USD |
5.6710 USD |
5.9340 USD |
5.7790 USD |
| 2022-09-28 |
5.7930 USD |
22,601.0000 |
5.7280 USD |
5.5640 USD |
6.0490 USD |
5.8580 USD |
| 2022-09-27 |
5.7105 USD |
24,863.0000 |
5.6920 USD |
5.5960 USD |
6.1150 USD |
5.7290 USD |
| 2022-09-26 |
5.7005 USD |
22,626.0000 |
5.7170 USD |
5.5180 USD |
5.7970 USD |
5.6840 USD |
| 2022-09-25 |
5.6430 USD |
25,534.0000 |
5.5710 USD |
5.5170 USD |
5.8940 USD |
5.7150 USD |
| 2022-09-24 |
5.6435 USD |
23,353.0000 |
5.7090 USD |
5.5260 USD |
5.7910 USD |
5.5780 USD |
| 2022-09-23 |
5.6090 USD |
124,159.0000 |
5.5180 USD |
5.3450 USD |
5.8020 USD |
5.7000 USD |
| 2022-09-22 |
5.3830 USD |
22,658.0000 |
5.2510 USD |
5.2290 USD |
5.5500 USD |
5.5150 USD |
| 2022-09-21 |
5.2755 USD |
22,464.0000 |
5.2990 USD |
5.1130 USD |
5.5930 USD |
5.2520 USD |
| 2022-09-20 |
5.3915 USD |
22,571.0000 |
5.4750 USD |
5.2770 USD |
5.5100 USD |
5.3080 USD |
| 2022-09-19 |
5.3705 USD |
580,104.0000 |
5.2510 USD |
5.1740 USD |
5.5190 USD |
5.4900 USD |
| 2022-09-18 |
5.5800 USD |
25,321.0000 |
5.9110 USD |
5.1590 USD |
5.9170 USD |
5.2490 USD |
| 2022-09-17 |
5.8675 USD |
26,682.0000 |
5.8280 USD |
5.7930 USD |
5.9360 USD |
5.9070 USD |
| 2022-09-16 |
5.7710 USD |
22,892.0000 |
5.7160 USD |
5.6600 USD |
5.8510 USD |
5.8260 USD |
| 2022-09-15 |
5.8305 USD |
24,397.0000 |
5.9580 USD |
5.6600 USD |
5.9660 USD |
5.7030 USD |
| 2022-09-14 |
5.9005 USD |
24,459.0000 |
5.8460 USD |
5.7600 USD |
5.9860 USD |
5.9550 USD |
| 2021-09-05 |
1.0000 USD |
5,076,172,426.0000 |
95.2800 USD |
92.1400 USD |
120.5700 USD |
112.8600 USD |
| 2021-09-04 |
86.5400 USD |
2,624,410,384.0000 |
77.8000 USD |
77.5900 USD |
96.8400 USD |
95.2800 USD |
| 2021-09-03 |
77.6650 USD |
606,987,795.0000 |
77.5300 USD |
75.8100 USD |
79.0800 USD |
77.8000 USD |
| 2021-09-02 |
78.1300 USD |
583,954,667.0000 |
78.7200 USD |
77.2900 USD |
79.6200 USD |
77.5400 USD |
| 2021-09-01 |
77.3750 USD |
1,019,751,103.0000 |
76.0100 USD |
75.4100 USD |
78.7400 USD |
78.7400 USD |
| 2021-08-31 |
73.7050 USD |
1,396,868,770.0000 |
71.3900 USD |
70.6700 USD |
77.7800 USD |
76.0200 USD |
| 2021-08-30 |
72.5800 USD |
619,240,384.0000 |
73.8200 USD |
71.0400 USD |
74.1700 USD |
71.3400 USD |
| 2021-08-29 |
73.9600 USD |
620,538,636.0000 |
74.1000 USD |
72.5000 USD |
75.5400 USD |
73.8200 USD |
| 2021-08-28 |
74.6250 USD |
576,572,803.0000 |
75.1500 USD |
73.0800 USD |
75.5800 USD |
74.1000 USD |
| 2021-08-27 |
73.9200 USD |
1,211,178,429.0000 |
72.5600 USD |
70.5800 USD |
75.7100 USD |
75.2800 USD |
| 2021-08-26 |
74.6350 USD |
1,463,667,285.0000 |
76.8300 USD |
71.5500 USD |
78.7400 USD |
72.4400 USD |
| 2021-08-25 |
75.6250 USD |
1,042,893,968.0000 |
74.5600 USD |
72.5600 USD |
77.9600 USD |
76.6900 USD |
| 2021-08-24 |
77.2600 USD |
1,219,302,287.0000 |
79.9600 USD |
72.4900 USD |
80.4700 USD |
74.5600 USD |