Market [unlinked] / USD
Identifier on Bibox: 5FIL_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-23 |
78.6250 USD |
1,227,405,855.0000 |
77.3000 USD |
76.7600 USD |
82.1900 USD |
79.9500 USD |
| 2021-08-22 |
77.9100 USD |
1,225,814,304.0000 |
78.5000 USD |
75.2500 USD |
79.1800 USD |
77.3200 USD |
| 2021-08-21 |
75.7950 USD |
1,320,417,080.0000 |
73.0900 USD |
71.7500 USD |
79.3100 USD |
78.5000 USD |
| 2021-08-20 |
71.7450 USD |
301,503,487.0000 |
70.2900 USD |
69.7900 USD |
73.5900 USD |
73.2000 USD |
| 2021-08-19 |
69.0650 USD |
101,737,033.0000 |
67.5700 USD |
66.5400 USD |
70.5800 USD |
70.5600 USD |
| 2021-08-18 |
68.6550 USD |
165,974,919.0000 |
69.7300 USD |
66.2100 USD |
70.0800 USD |
67.5800 USD |
| 2021-08-17 |
71.3950 USD |
159,541,595.0000 |
73.3700 USD |
69.2500 USD |
74.7700 USD |
69.4200 USD |
| 2021-08-16 |
73.3250 USD |
162,710,565.0000 |
73.2300 USD |
72.6000 USD |
75.9000 USD |
73.4200 USD |
| 2021-08-15 |
72.8600 USD |
138,304,848.0000 |
72.5000 USD |
70.3100 USD |
74.3900 USD |
73.2200 USD |
| 2021-08-14 |
73.4850 USD |
186,994,403.0000 |
74.4700 USD |
70.3500 USD |
75.0200 USD |
72.5000 USD |
| 2021-08-13 |
71.5000 USD |
153,939,358.0000 |
68.4700 USD |
68.4700 USD |
74.7700 USD |
74.5300 USD |
| 2021-08-12 |
70.2000 USD |
268,132,238.0000 |
71.9400 USD |
66.3700 USD |
75.0200 USD |
68.4600 USD |
| 2021-08-11 |
69.3550 USD |
183,290,556.0000 |
66.7600 USD |
66.7500 USD |
74.0300 USD |
71.9500 USD |
| 2021-08-10 |
67.1100 USD |
144,755,828.0000 |
67.4700 USD |
65.0400 USD |
69.7300 USD |
66.7500 USD |
| 2021-08-09 |
66.2300 USD |
180,059,460.0000 |
64.8700 USD |
61.5700 USD |
68.0900 USD |
67.5900 USD |
| 2021-08-08 |
66.9600 USD |
167,535,102.0000 |
69.3300 USD |
63.5500 USD |
69.3800 USD |
64.5900 USD |
| 2021-08-07 |
66.7850 USD |
305,956,568.0000 |
64.2300 USD |
63.7000 USD |
70.7200 USD |
69.3400 USD |