Market [unlinked] / USD
Identifier on Bibox: 5LTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
1.0000 USD |
23,026.0000 |
98.2600 USD |
98.2600 USD |
101.0600 USD |
100.7800 USD |
| 2025-10-26 |
1.0000 USD |
18,678.0000 |
96.7600 USD |
96.7600 USD |
97.3400 USD |
97.3200 USD |
| 2025-10-25 |
1.0000 USD |
33,407.0000 |
97.0200 USD |
95.8900 USD |
97.0200 USD |
95.8900 USD |
| 2025-10-24 |
1.0000 USD |
47,944.0000 |
93.5400 USD |
93.5300 USD |
97.0100 USD |
97.0100 USD |
| 2025-10-23 |
1.0000 USD |
60,084.0000 |
92.5600 USD |
92.5500 USD |
93.7100 USD |
93.7000 USD |
| 2025-10-22 |
1.0000 USD |
93,105.0000 |
94.7100 USD |
92.1500 USD |
94.7100 USD |
92.5500 USD |
| 2025-10-21 |
1.0000 USD |
43,210.0000 |
94.2400 USD |
92.0500 USD |
94.2400 USD |
93.7500 USD |
| 2025-10-20 |
1.0000 USD |
66,292.0000 |
93.5300 USD |
92.4400 USD |
95.4700 USD |
95.0800 USD |
| 2025-10-19 |
1.0000 USD |
55,774.0000 |
91.0800 USD |
91.0700 USD |
94.1600 USD |
93.5200 USD |
| 2025-10-18 |
1.0000 USD |
820,851.0000 |
90.3600 USD |
90.3500 USD |
91.4000 USD |
91.4000 USD |
| 2025-10-17 |
1.0000 USD |
63,055.0000 |
96.4000 USD |
84.8100 USD |
96.4000 USD |
90.3500 USD |
| 2025-10-16 |
1.0000 USD |
39,741.0000 |
94.8300 USD |
93.2200 USD |
96.8100 USD |
96.3900 USD |
| 2025-10-15 |
1.0000 USD |
59,914.0000 |
98.9900 USD |
97.4200 USD |
99.0300 USD |
97.7700 USD |
| 2025-10-14 |
1.0000 USD |
102,533.0000 |
99.9000 USD |
91.9400 USD |
99.9000 USD |
95.0300 USD |
| 2025-10-13 |
1.0000 USD |
56,918.0000 |
100.1300 USD |
96.4300 USD |
100.1300 USD |
99.3600 USD |
| 2025-10-12 |
1.0000 USD |
19,932.0000 |
94.6200 USD |
94.1400 USD |
96.7600 USD |
96.7600 USD |
| 2025-10-11 |
1.0000 USD |
88,207.0000 |
126.6300 USD |
94.6100 USD |
126.6300 USD |
94.6100 USD |
| 2025-10-10 |
1.0000 USD |
26,689.0000 |
117.6700 USD |
117.6700 USD |
130.5200 USD |
130.5200 USD |
| 2025-10-09 |
1.0000 USD |
77,734.0000 |
117.9500 USD |
116.2600 USD |
118.5100 USD |
117.6700 USD |
| 2025-10-08 |
1.0000 USD |
863,995.0000 |
115.6700 USD |
115.6600 USD |
118.1100 USD |
117.9400 USD |
| 2025-10-07 |
1.0000 USD |
74,495.0000 |
118.5200 USD |
115.9600 USD |
119.0300 USD |
116.2100 USD |
| 2025-10-06 |
1.0000 USD |
409,780.0000 |
119.4200 USD |
118.7300 USD |
122.1000 USD |
120.1400 USD |
| 2025-10-05 |
1.0000 USD |
1,439,821.0000 |
120.4200 USD |
118.4100 USD |
124.0600 USD |
119.5200 USD |
| 2025-10-04 |
1.0000 USD |
325,579.0000 |
120.2200 USD |
116.4800 USD |
120.3600 USD |
118.1800 USD |
| 2025-10-03 |
1.0000 USD |
1,356,650.0000 |
119.7400 USD |
117.0400 USD |
123.6700 USD |
120.1800 USD |
| 2025-10-02 |
1.0000 USD |
2,563,777.0000 |
115.1100 USD |
106.0200 USD |
122.6400 USD |
119.1200 USD |
| 2025-10-01 |
1.0000 USD |
386,387.0000 |
106.2800 USD |
105.6100 USD |
111.5700 USD |
111.3000 USD |
| 2025-09-30 |
1.0000 USD |
61,031.0000 |
106.2600 USD |
104.9100 USD |
106.3500 USD |
106.2700 USD |
| 2025-09-29 |
1.0000 USD |
17,175.0000 |
103.9700 USD |
103.9600 USD |
105.4200 USD |
105.4100 USD |
| 2025-09-28 |
1.0000 USD |
40,536.0000 |
104.5600 USD |
103.6000 USD |
104.5600 USD |
103.9700 USD |
| 2025-09-27 |
1.0000 USD |
23,985.0000 |
103.7200 USD |
103.2300 USD |
103.7700 USD |
103.2300 USD |
| 2025-09-26 |
1.0000 USD |
12,244.0000 |
103.5900 USD |
103.5800 USD |
103.5900 USD |
103.5900 USD |
| 2025-09-25 |
1.0000 USD |
41,053.0000 |
106.1100 USD |
103.3200 USD |
106.1100 USD |
103.4000 USD |
| 2025-09-24 |
1.0000 USD |
44,305.0000 |
106.1500 USD |
106.1200 USD |
107.1800 USD |
106.1200 USD |
| 2025-09-23 |
1.0000 USD |
22,812.0000 |
104.9800 USD |
104.9700 USD |
106.2800 USD |
106.2800 USD |
| 2025-09-22 |
1.0000 USD |
20,656.0000 |
114.5000 USD |
105.3200 USD |
114.5000 USD |
105.3200 USD |
| 2025-09-21 |
1.0000 USD |
9,430.0000 |
114.3100 USD |
114.3000 USD |
114.4600 USD |
114.4600 USD |
| 2025-09-20 |
1.0000 USD |
30,130.0000 |
116.0600 USD |
114.8100 USD |
116.0600 USD |
114.8100 USD |
| 2025-09-19 |
1.0000 USD |
13,114.0000 |
118.9800 USD |
116.5600 USD |
118.9800 USD |
116.6300 USD |
| 2025-09-18 |
1.0000 USD |
31,444.0000 |
114.8700 USD |
114.8600 USD |
116.2000 USD |
116.2000 USD |
| 2025-09-17 |
1.0000 USD |
36,499.0000 |
114.4200 USD |
114.1800 USD |
115.1200 USD |
114.1800 USD |
| 2025-09-16 |
1.0000 USD |
50,174.0000 |
114.1200 USD |
113.6400 USD |
114.5900 USD |
114.4100 USD |
| 2025-09-15 |
1.0000 USD |
35,944.0000 |
115.3000 USD |
113.2800 USD |
116.8600 USD |
113.2900 USD |
| 2025-09-14 |
1.0000 USD |
34,272.0000 |
118.9100 USD |
115.8900 USD |
118.9100 USD |
115.8900 USD |
| 2025-09-13 |
1.0000 USD |
44,884.0000 |
115.2000 USD |
115.2000 USD |
120.5700 USD |
119.1500 USD |
| 2025-09-12 |
1.0000 USD |
23,150.0000 |
115.2000 USD |
115.1900 USD |
115.2000 USD |
115.1900 USD |
| 2025-09-11 |
1.0000 USD |
28,581.0000 |
114.3500 USD |
114.3400 USD |
117.5700 USD |
116.1400 USD |
| 2025-09-10 |
1.0000 USD |
38,628.0000 |
112.0200 USD |
112.0200 USD |
114.3400 USD |
114.3400 USD |
| 2025-09-09 |
1.0000 USD |
58,735.0000 |
113.3800 USD |
111.8900 USD |
113.4800 USD |
112.0100 USD |
| 2025-09-08 |
1.0000 USD |
874,827.0000 |
113.6300 USD |
113.0700 USD |
114.4800 USD |
113.1500 USD |