Market [unlinked] / USD
Identifier on Bibox: 5LTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-15 |
1.0000 USD |
41,577,864.0000 |
94.1000 USD |
83.3500 USD |
95.4800 USD |
89.4700 USD |
| 2024-03-14 |
1.0000 USD |
39,429,206.0000 |
97.3700 USD |
89.6000 USD |
98.2500 USD |
94.3800 USD |
| 2024-03-13 |
1.0000 USD |
22,222,761.0000 |
97.5600 USD |
94.1900 USD |
99.1800 USD |
96.4500 USD |
| 2024-03-12 |
1.0000 USD |
40,029,334.0000 |
103.8400 USD |
91.8200 USD |
104.2300 USD |
97.0200 USD |
| 2024-03-11 |
1.0000 USD |
39,288,941.0000 |
87.5300 USD |
83.4000 USD |
105.5600 USD |
105.3100 USD |
| 2024-03-10 |
1.0000 USD |
21,032,279.0000 |
90.2800 USD |
85.5600 USD |
90.5300 USD |
86.4600 USD |
| 2024-03-09 |
1.0000 USD |
17,100,617.0000 |
88.4400 USD |
87.1900 USD |
90.8500 USD |
90.0500 USD |
| 2024-03-08 |
1.0000 USD |
27,989,828.0000 |
87.6000 USD |
84.9000 USD |
89.5300 USD |
88.0600 USD |
| 2024-03-07 |
1.0000 USD |
33,284,030.0000 |
85.9400 USD |
83.8400 USD |
89.6900 USD |
87.8700 USD |
| 2024-03-06 |
1.0000 USD |
29,579,395.0000 |
82.0400 USD |
79.8800 USD |
87.4000 USD |
83.9300 USD |
| 2024-03-05 |
1.0000 USD |
34,649,710.0000 |
89.3800 USD |
84.1800 USD |
91.5700 USD |
86.7500 USD |
| 2024-03-04 |
1.0000 USD |
29,961,568.0000 |
90.7600 USD |
87.6300 USD |
92.3600 USD |
89.3600 USD |
| 2024-03-03 |
1.0000 USD |
30,035,463.0000 |
94.6100 USD |
84.5100 USD |
94.7700 USD |
91.0800 USD |
| 2024-03-02 |
1.0000 USD |
31,505,763.0000 |
84.9900 USD |
83.9900 USD |
93.0500 USD |
91.9000 USD |
| 2024-03-01 |
1.0000 USD |
29,650,338.0000 |
79.9400 USD |
79.9400 USD |
86.1300 USD |
84.6900 USD |
| 2024-02-29 |
1.0000 USD |
27,749,969.0000 |
74.4400 USD |
74.1100 USD |
84.5100 USD |
84.0700 USD |
| 2024-02-28 |
1.0000 USD |
19,977,027.0000 |
73.5200 USD |
70.5800 USD |
77.9400 USD |
73.4100 USD |
| 2024-02-27 |
1.0000 USD |
22,639,046.0000 |
71.5100 USD |
71.5100 USD |
76.3600 USD |
73.8800 USD |
| 2024-02-26 |
1.0000 USD |
12,973,929.0000 |
70.2100 USD |
69.3700 USD |
73.0100 USD |
71.5500 USD |
| 2024-02-25 |
1.0000 USD |
7,907,470.0000 |
70.0000 USD |
69.6900 USD |
70.4700 USD |
70.1000 USD |
| 2024-02-24 |
1.0000 USD |
8,628,661.0000 |
68.7800 USD |
68.6100 USD |
70.5700 USD |
70.0100 USD |
| 2024-02-23 |
1.0000 USD |
11,479,741.0000 |
68.7900 USD |
67.9400 USD |
69.0500 USD |
68.6800 USD |
| 2024-02-22 |
1.0000 USD |
12,716,697.0000 |
69.1000 USD |
68.1700 USD |
69.3900 USD |
68.7500 USD |
| 2024-02-21 |
1.0000 USD |
10,925,589.0000 |
70.0900 USD |
67.4700 USD |
70.0900 USD |
68.1900 USD |
| 2024-02-20 |
1.0000 USD |
15,853,805.0000 |
71.2100 USD |
67.5400 USD |
71.3300 USD |
70.0800 USD |
| 2024-02-19 |
1.0000 USD |
10,142,510.0000 |
70.5600 USD |
70.5100 USD |
71.1600 USD |
71.0300 USD |
| 2024-02-18 |
1.0000 USD |
8,179,586.0000 |
70.1600 USD |
69.7800 USD |
70.6100 USD |
70.3500 USD |
| 2024-02-17 |
1.0000 USD |
10,370,697.0000 |
70.4500 USD |
68.6200 USD |
70.5300 USD |
70.0300 USD |
| 2024-02-16 |
1.0000 USD |
11,687,201.0000 |
69.8300 USD |
69.1100 USD |
70.8300 USD |
70.0900 USD |
| 2024-02-15 |
1.0000 USD |
14,181,373.0000 |
69.6700 USD |
69.2800 USD |
70.6800 USD |
69.6800 USD |
| 2024-02-14 |
1.0000 USD |
12,056,080.0000 |
69.0200 USD |
68.5000 USD |
71.1100 USD |
69.5700 USD |
| 2024-02-13 |
1.0000 USD |
13,525,316.0000 |
72.5400 USD |
68.1900 USD |
73.0100 USD |
69.0500 USD |
| 2024-02-12 |
1.0000 USD |
12,731,535.0000 |
71.3800 USD |
70.7700 USD |
72.9900 USD |
72.6100 USD |
| 2024-02-11 |
1.0000 USD |
10,014,444.0000 |
70.7900 USD |
70.7200 USD |
73.0700 USD |
71.3200 USD |
| 2024-02-10 |
1.0000 USD |
7,832,925.0000 |
70.6500 USD |
70.1900 USD |
71.3200 USD |
70.8000 USD |
| 2024-02-09 |
1.0000 USD |
13,830,327.0000 |
70.0500 USD |
69.8300 USD |
71.9000 USD |
70.1500 USD |