Market [unlinked] / USD
Identifier on Bibox: 5LTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-11 |
70.9900 USD |
351,337,519.0000 |
71.7100 USD |
65.4200 USD |
74.7800 USD |
70.2700 USD |
| 2023-03-10 |
74.1950 USD |
344,709,144.0000 |
76.6700 USD |
68.1500 USD |
76.7800 USD |
71.7200 USD |
| 2023-03-09 |
79.6900 USD |
195,611,804.0000 |
82.7100 USD |
75.0300 USD |
84.8000 USD |
76.6700 USD |
| 2023-03-08 |
84.6650 USD |
157,877,177.0000 |
86.6200 USD |
81.3700 USD |
86.8600 USD |
82.7100 USD |
| 2023-03-07 |
86.9950 USD |
139,671,068.0000 |
87.3700 USD |
84.0500 USD |
88.9000 USD |
86.6200 USD |
| 2023-03-06 |
88.5750 USD |
134,344,885.0000 |
89.7800 USD |
86.5200 USD |
90.5400 USD |
87.3700 USD |
| 2023-03-05 |
89.7000 USD |
85,098,545.0000 |
89.6200 USD |
89.1800 USD |
91.3000 USD |
89.7800 USD |
| 2023-03-04 |
90.1050 USD |
62,560,072.0000 |
90.6000 USD |
87.7700 USD |
90.7700 USD |
89.6100 USD |
| 2023-03-03 |
93.2650 USD |
158,204,813.0000 |
95.9400 USD |
85.9900 USD |
95.9400 USD |
90.5900 USD |
| 2023-03-02 |
96.8700 USD |
104,355,344.0000 |
97.8000 USD |
93.9400 USD |
98.2800 USD |
95.9400 USD |
| 2023-03-01 |
95.8050 USD |
124,077,523.0000 |
93.8200 USD |
93.7200 USD |
98.2800 USD |
97.7900 USD |
| 2023-02-28 |
94.0500 USD |
78,437,109.0000 |
94.2900 USD |
93.3200 USD |
95.9000 USD |
93.8100 USD |
| 2023-02-27 |
94.5050 USD |
84,036,849.0000 |
94.7300 USD |
93.1400 USD |
95.8800 USD |
94.2800 USD |
| 2023-02-26 |
93.7400 USD |
76,551,853.0000 |
92.7500 USD |
92.4900 USD |
95.5400 USD |
94.7300 USD |
| 2023-02-25 |
92.1800 USD |
96,814,682.0000 |
91.6000 USD |
90.7200 USD |
93.1200 USD |
92.7600 USD |
| 2023-02-24 |
93.1950 USD |
134,018,736.0000 |
94.8000 USD |
90.0600 USD |
95.1700 USD |
91.5900 USD |
| 2023-02-23 |
94.8450 USD |
97,016,265.0000 |
94.8900 USD |
93.6000 USD |
96.0900 USD |
94.8000 USD |
| 2022-09-30 |
1.0000 USD |
86,886,637.0000 |
53.9700 USD |
53.1000 USD |
54.2700 USD |
54.2700 USD |
| 2022-09-29 |
53.6150 USD |
151,157,627.0000 |
53.2800 USD |
52.3200 USD |
54.1100 USD |
53.9500 USD |
| 2022-09-28 |
53.0200 USD |
171,368,935.0000 |
52.7700 USD |
51.1000 USD |
53.7900 USD |
53.2700 USD |
| 2022-09-27 |
53.0250 USD |
177,074,390.0000 |
53.4200 USD |
51.8100 USD |
55.4600 USD |
52.6300 USD |
| 2022-09-26 |
52.9700 USD |
173,409,507.0000 |
52.5100 USD |
51.9100 USD |
53.6600 USD |
53.4300 USD |
| 2022-09-25 |
52.9550 USD |
134,885,822.0000 |
53.4200 USD |
52.2900 USD |
54.3700 USD |
52.4900 USD |
| 2022-09-24 |
54.3200 USD |
153,831,406.0000 |
55.2100 USD |
53.2700 USD |
55.8900 USD |
53.4300 USD |
| 2022-09-23 |
54.4300 USD |
219,336,088.0000 |
53.6600 USD |
51.4200 USD |
55.3000 USD |
55.2000 USD |
| 2022-09-22 |
52.3850 USD |
167,449,421.0000 |
51.1300 USD |
50.6400 USD |
54.0700 USD |
53.6400 USD |
| 2022-09-21 |
51.7350 USD |
258,519,025.0000 |
52.3500 USD |
50.3400 USD |
55.4600 USD |
51.1200 USD |
| 2022-09-20 |
52.6450 USD |
191,809,862.0000 |
52.9300 USD |
50.8900 USD |
53.7600 USD |
52.3600 USD |
| 2022-09-19 |
52.8000 USD |
208,569,118.0000 |
52.6800 USD |
50.2200 USD |
53.6800 USD |
52.9200 USD |
| 2022-09-18 |
55.2300 USD |
163,103,419.0000 |
57.7900 USD |
52.3800 USD |
57.7900 USD |
52.6700 USD |
| 2022-09-17 |
56.8550 USD |
115,088,735.0000 |
55.9300 USD |
55.8200 USD |
58.3700 USD |
57.7800 USD |
| 2022-09-16 |
56.1300 USD |
170,092,233.0000 |
56.3400 USD |
54.7300 USD |
56.9200 USD |
55.9200 USD |
| 2022-09-15 |
58.2700 USD |
216,832,529.0000 |
60.1900 USD |
55.9000 USD |
60.7700 USD |
56.3500 USD |
| 2022-09-14 |
59.6200 USD |
174,103,314.0000 |
59.0600 USD |
58.2800 USD |
61.1200 USD |
60.1800 USD |
| 2022-09-13 |
60.2050 USD |
263,081,524.0000 |
61.3600 USD |
58.3700 USD |
67.3200 USD |
59.0500 USD |
| 2022-09-12 |
61.8000 USD |
156,516,359.0000 |
62.2300 USD |
60.1600 USD |
63.2100 USD |
61.3700 USD |
| 2022-09-11 |
62.7950 USD |
136,257,749.0000 |
63.3600 USD |
61.4000 USD |
64.3600 USD |
62.2300 USD |
| 2022-09-10 |
62.3050 USD |
163,398,882.0000 |
61.2700 USD |
60.7000 USD |
64.6400 USD |
63.3400 USD |
| 2022-09-09 |
59.6150 USD |
169,912,408.0000 |
57.9700 USD |
57.7900 USD |
61.8800 USD |
61.2600 USD |
| 2022-09-08 |
57.6400 USD |
163,215,686.0000 |
57.3000 USD |
56.1200 USD |
58.5900 USD |
57.9800 USD |
| 2022-09-07 |
55.7000 USD |
182,268,939.0000 |
54.1000 USD |
52.9800 USD |
58.2000 USD |
57.3000 USD |
| 2022-09-06 |
57.2150 USD |
211,200,039.0000 |
60.3500 USD |
54.0500 USD |
62.6900 USD |
54.0800 USD |
| 2022-09-05 |
60.6300 USD |
136,940,055.0000 |
60.9100 USD |
59.3300 USD |
61.5700 USD |
60.3500 USD |
| 2022-09-04 |
60.5300 USD |
128,271,737.0000 |
60.1600 USD |
58.6200 USD |
60.9800 USD |
60.9000 USD |
| 2022-09-03 |
60.5950 USD |
163,833,866.0000 |
61.0200 USD |
59.5900 USD |
62.1400 USD |
60.1700 USD |
| 2022-09-02 |
59.2900 USD |
226,433,939.0000 |
57.5500 USD |
56.5400 USD |
62.3400 USD |
61.0300 USD |
| 2022-09-01 |
55.6650 USD |
215,473,316.0000 |
53.8000 USD |
53.2400 USD |
57.7500 USD |
57.5300 USD |
| 2021-09-05 |
1.0000 USD |
519,677,717.0000 |
212.1800 USD |
210.6800 USD |
229.4300 USD |
224.5400 USD |
| 2021-09-04 |
212.6900 USD |
589,574,965.0000 |
213.2400 USD |
208.6900 USD |
224.9600 USD |
212.1400 USD |
| 2021-09-03 |
198.4400 USD |
606,819,783.0000 |
183.6400 USD |
180.0200 USD |
217.7400 USD |
213.2400 USD |