Market [unlinked] / USD
Identifier on Bibox: 5LTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
1.0000 USD |
3,054,954.0000 |
81.8500 USD |
81.1400 USD |
82.9900 USD |
81.9100 USD |
| 2024-05-03 |
1.0000 USD |
3,719,960.0000 |
80.0100 USD |
79.3500 USD |
82.6300 USD |
81.9700 USD |
| 2024-05-02 |
1.0000 USD |
3,483,348.0000 |
80.0600 USD |
78.5900 USD |
80.7900 USD |
80.6200 USD |
| 2024-05-01 |
1.0000 USD |
6,613,371.0000 |
79.4200 USD |
74.5700 USD |
80.8200 USD |
79.6100 USD |
| 2024-04-30 |
1.0000 USD |
5,702,139.0000 |
83.4900 USD |
77.2000 USD |
84.4900 USD |
78.8100 USD |
| 2024-04-29 |
1.0000 USD |
7,422,882.0000 |
83.9300 USD |
81.6800 USD |
85.5900 USD |
83.4600 USD |
| 2024-04-28 |
1.0000 USD |
2,558,528.0000 |
83.8100 USD |
83.7500 USD |
85.3100 USD |
84.8100 USD |
| 2024-04-27 |
1.0000 USD |
5,706,639.0000 |
88.0200 USD |
83.0900 USD |
88.3800 USD |
83.5300 USD |
| 2024-04-26 |
1.0000 USD |
5,885,663.0000 |
83.7100 USD |
83.0500 USD |
88.4600 USD |
87.1700 USD |
| 2024-04-25 |
1.0000 USD |
5,715,552.0000 |
83.1900 USD |
81.7900 USD |
84.6500 USD |
84.2700 USD |
| 2024-04-24 |
1.0000 USD |
7,934,033.0000 |
85.0100 USD |
83.3200 USD |
87.6700 USD |
84.2900 USD |
| 2024-04-23 |
1.0000 USD |
5,930,317.0000 |
85.1400 USD |
83.9900 USD |
85.6000 USD |
84.6400 USD |
| 2024-04-22 |
1.0000 USD |
7,003,894.0000 |
80.4300 USD |
80.4300 USD |
85.5800 USD |
85.3300 USD |
| 2024-04-21 |
1.0000 USD |
62,972.0000 |
80.4300 USD |
80.4200 USD |
80.4300 USD |
80.4300 USD |
| 2024-04-20 |
1.0000 USD |
47,451.0000 |
80.4300 USD |
80.4200 USD |
80.4300 USD |
80.4300 USD |
| 2024-04-19 |
1.0000 USD |
38,958.0000 |
80.4300 USD |
80.4200 USD |
80.4300 USD |
80.4300 USD |
| 2024-04-18 |
1.0000 USD |
24,438,229.0000 |
80.1100 USD |
78.6200 USD |
82.4700 USD |
80.4200 USD |
| 2024-04-17 |
1.0000 USD |
22,534,126.0000 |
79.5500 USD |
76.8400 USD |
80.5400 USD |
79.8800 USD |
| 2024-04-16 |
1.0000 USD |
29,166,145.0000 |
78.5200 USD |
75.4600 USD |
80.5400 USD |
79.4800 USD |
| 2024-04-15 |
1.0000 USD |
26,105,856.0000 |
79.7900 USD |
77.5300 USD |
82.8600 USD |
78.9100 USD |
| 2024-04-14 |
1.0000 USD |
45,614,099.0000 |
77.5000 USD |
74.4400 USD |
80.3100 USD |
76.8400 USD |
| 2024-04-13 |
1.0000 USD |
44,583,630.0000 |
86.1700 USD |
70.9300 USD |
86.6200 USD |
77.9000 USD |
| 2024-04-12 |
1.0000 USD |
20,266,170.0000 |
98.2500 USD |
85.4500 USD |
99.4600 USD |
89.6900 USD |
| 2024-04-11 |
1.0000 USD |
17,016,490.0000 |
96.9100 USD |
95.1100 USD |
98.0500 USD |
97.2100 USD |
| 2024-04-10 |
1.0000 USD |
24,337,793.0000 |
97.5200 USD |
93.5800 USD |
98.7600 USD |
96.6400 USD |
| 2024-04-09 |
1.0000 USD |
26,508,143.0000 |
102.7500 USD |
96.5200 USD |
102.8500 USD |
97.8500 USD |
| 2024-04-08 |
1.0000 USD |
27,347,886.0000 |
101.3200 USD |
99.6700 USD |
105.2400 USD |
103.1900 USD |
| 2024-04-07 |
1.0000 USD |
18,837,098.0000 |
101.6000 USD |
100.4000 USD |
105.8900 USD |
102.1000 USD |
| 2024-04-06 |
1.0000 USD |
21,602,798.0000 |
98.0400 USD |
97.3800 USD |
102.4500 USD |
99.8500 USD |
| 2024-04-05 |
1.0000 USD |
31,675,271.0000 |
98.5000 USD |
95.1300 USD |
100.9000 USD |
98.9800 USD |
| 2024-04-04 |
1.0000 USD |
31,251,447.0000 |
98.3800 USD |
97.1700 USD |
103.6000 USD |
99.2200 USD |
| 2024-04-03 |
1.0000 USD |
39,945,044.0000 |
106.8100 USD |
96.6400 USD |
109.8400 USD |
97.7200 USD |
| 2024-04-02 |
1.0000 USD |
47,916,409.0000 |
99.3000 USD |
93.4100 USD |
108.6200 USD |
106.6200 USD |
| 2024-04-01 |
1.0000 USD |
31,469,659.0000 |
104.5100 USD |
97.9900 USD |
112.7200 USD |
99.3700 USD |
| 2024-03-31 |
1.0000 USD |
11,655,080.0000 |
102.9400 USD |
101.7100 USD |
105.1500 USD |
102.8600 USD |
| 2024-03-30 |
1.0000 USD |
27,235,706.0000 |
109.0500 USD |
101.4200 USD |
109.1800 USD |
101.9100 USD |
| 2024-03-29 |
1.0000 USD |
44,077,176.0000 |
94.0000 USD |
92.8900 USD |
110.4400 USD |
109.5400 USD |
| 2024-03-28 |
1.0000 USD |
25,828,307.0000 |
94.1100 USD |
93.4300 USD |
96.3600 USD |
93.9300 USD |
| 2024-03-27 |
1.0000 USD |
36,185,435.0000 |
95.7800 USD |
92.3900 USD |
98.8500 USD |
94.4000 USD |
| 2024-03-26 |
1.0000 USD |
18,529,566.0000 |
90.4400 USD |
87.7000 USD |
92.3300 USD |
89.2400 USD |
| 2024-03-25 |
1.0000 USD |
20,676,685.0000 |
89.6500 USD |
88.2400 USD |
91.4600 USD |
90.5900 USD |
| 2024-03-24 |
1.0000 USD |
26,880,239.0000 |
84.7900 USD |
84.7900 USD |
90.6200 USD |
89.5700 USD |
| 2024-03-23 |
1.0000 USD |
19,047,567.0000 |
84.0400 USD |
82.9000 USD |
87.4800 USD |
86.9200 USD |
| 2024-03-22 |
1.0000 USD |
20,215,051.0000 |
85.5000 USD |
80.6600 USD |
85.9300 USD |
82.1600 USD |
| 2024-03-21 |
1.0000 USD |
27,978,052.0000 |
84.7200 USD |
83.6300 USD |
86.8400 USD |
85.4700 USD |
| 2024-03-20 |
1.0000 USD |
28,867,421.0000 |
78.5000 USD |
77.0000 USD |
82.7700 USD |
82.7700 USD |
| 2024-03-19 |
1.0000 USD |
41,326,806.0000 |
86.6100 USD |
77.8900 USD |
87.7300 USD |
81.3700 USD |
| 2024-03-18 |
1.0000 USD |
33,081,888.0000 |
85.4100 USD |
80.8000 USD |
86.3100 USD |
85.7400 USD |
| 2024-03-17 |
1.0000 USD |
30,146,342.0000 |
84.1100 USD |
80.7000 USD |
86.9200 USD |
85.7300 USD |
| 2024-03-16 |
1.0000 USD |
38,655,150.0000 |
89.7100 USD |
82.2800 USD |
90.7100 USD |
84.0900 USD |