Market [unlinked] / USD
Identifier on Bibox: 5LTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
1.0000 USD |
67,944.0000 |
112.1000 USD |
112.1000 USD |
113.6000 USD |
113.6000 USD |
| 2025-09-06 |
1.0000 USD |
366,355.0000 |
111.8000 USD |
111.2100 USD |
114.8200 USD |
112.6300 USD |
| 2025-09-05 |
1.0000 USD |
285,101.0000 |
111.7500 USD |
111.3200 USD |
114.5900 USD |
114.5900 USD |
| 2025-09-04 |
1.0000 USD |
536,325.0000 |
112.5500 USD |
110.5800 USD |
112.7000 USD |
112.1300 USD |
| 2025-09-03 |
1.0000 USD |
1,290,337.0000 |
110.7100 USD |
109.0900 USD |
113.2100 USD |
112.4400 USD |
| 2025-09-02 |
1.0000 USD |
313,819.0000 |
108.6100 USD |
107.6400 USD |
110.9500 USD |
109.3500 USD |
| 2025-09-01 |
1.0000 USD |
1,705,080.0000 |
109.5300 USD |
106.6700 USD |
111.5400 USD |
108.2200 USD |
| 2025-08-31 |
1.0000 USD |
426,734.0000 |
110.3500 USD |
109.8200 USD |
111.7900 USD |
109.8200 USD |
| 2025-08-30 |
1.0000 USD |
47,456.0000 |
110.4600 USD |
109.6200 USD |
110.4800 USD |
110.3400 USD |
| 2025-08-29 |
1.0000 USD |
26,501.0000 |
112.5800 USD |
109.8800 USD |
113.0900 USD |
112.0600 USD |
| 2025-08-28 |
1.0000 USD |
34,564.0000 |
113.7400 USD |
112.8300 USD |
113.7400 USD |
113.5400 USD |
| 2025-08-27 |
1.0000 USD |
26,013.0000 |
113.5600 USD |
112.2500 USD |
115.7000 USD |
112.3700 USD |
| 2025-08-26 |
1.0000 USD |
44,865.0000 |
108.6700 USD |
108.6700 USD |
112.8600 USD |
112.3900 USD |
| 2025-08-25 |
1.0000 USD |
28,844.0000 |
119.6200 USD |
112.3100 USD |
119.6300 USD |
112.3100 USD |
| 2025-08-24 |
1.0000 USD |
45,744.0000 |
121.4800 USD |
119.3900 USD |
121.4800 USD |
119.6100 USD |
| 2025-08-23 |
1.0000 USD |
35,179.0000 |
122.3500 USD |
121.4700 USD |
122.3500 USD |
121.4700 USD |
| 2025-08-22 |
1.0000 USD |
20,059.0000 |
115.3400 USD |
115.3300 USD |
115.7500 USD |
115.7500 USD |
| 2025-08-21 |
1.0000 USD |
805,605.0000 |
116.0600 USD |
113.9300 USD |
116.0600 USD |
115.0000 USD |
| 2025-08-20 |
1.0000 USD |
19,827.0000 |
113.1200 USD |
113.1100 USD |
115.3700 USD |
115.3700 USD |
| 2025-08-19 |
1.0000 USD |
23,261.0000 |
119.0200 USD |
114.9300 USD |
119.0200 USD |
114.9400 USD |
| 2025-08-18 |
1.0000 USD |
47,139.0000 |
121.2600 USD |
116.6300 USD |
121.2600 USD |
119.0100 USD |
| 2025-08-17 |
1.0000 USD |
20,387.0000 |
118.6900 USD |
118.6800 USD |
121.9700 USD |
121.9700 USD |
| 2025-08-16 |
1.0000 USD |
33,005.0000 |
119.9000 USD |
118.6000 USD |
119.9000 USD |
118.6800 USD |
| 2025-08-15 |
1.0000 USD |
22,348.0000 |
122.0600 USD |
121.2500 USD |
122.9000 USD |
121.2500 USD |
| 2025-08-14 |
1.0000 USD |
24,273.0000 |
130.1300 USD |
126.6800 USD |
130.1300 USD |
126.6800 USD |
| 2025-08-13 |
1.0000 USD |
55,265.0000 |
130.8400 USD |
130.1100 USD |
132.6700 USD |
130.1300 USD |
| 2025-08-12 |
1.0000 USD |
29,487.0000 |
124.8600 USD |
119.0300 USD |
124.8600 USD |
119.9600 USD |
| 2025-08-11 |
1.0000 USD |
62,640.0000 |
123.6400 USD |
123.0000 USD |
126.9600 USD |
124.8500 USD |
| 2025-08-10 |
1.0000 USD |
37,739.0000 |
122.9900 USD |
120.9100 USD |
123.6300 USD |
123.6300 USD |
| 2025-08-09 |
1.0000 USD |
30,517.0000 |
123.6700 USD |
123.6600 USD |
125.4200 USD |
124.0600 USD |
| 2025-08-08 |
1.0000 USD |
61,820.0000 |
120.6800 USD |
120.5800 USD |
124.7600 USD |
124.1300 USD |
| 2025-08-07 |
1.0000 USD |
1,003,242.0000 |
119.6000 USD |
118.2000 USD |
122.0700 USD |
119.6300 USD |
| 2025-08-06 |
1.0000 USD |
1,471,504.0000 |
120.5000 USD |
115.3400 USD |
122.8900 USD |
119.3900 USD |
| 2025-08-05 |
1.0000 USD |
1,434,030.0000 |
121.2300 USD |
111.0900 USD |
128.5100 USD |
120.2300 USD |
| 2025-08-04 |
1.0000 USD |
1,374,311.0000 |
110.4800 USD |
108.6600 USD |
119.8400 USD |
119.0900 USD |
| 2025-08-03 |
1.0000 USD |
1,227,532.0000 |
106.1400 USD |
104.7700 USD |
110.0200 USD |
104.7700 USD |
| 2025-08-02 |
1.0000 USD |
1,393,757.0000 |
106.4900 USD |
104.6000 USD |
109.0500 USD |
105.0700 USD |
| 2025-08-01 |
1.0000 USD |
1,579,213.0000 |
106.2000 USD |
103.8000 USD |
111.4700 USD |
105.7500 USD |
| 2025-07-31 |
1.0000 USD |
1,387,541.0000 |
109.5400 USD |
107.8300 USD |
111.7300 USD |
108.5600 USD |
| 2025-07-30 |
1.0000 USD |
53,025.0000 |
109.2900 USD |
108.5500 USD |
109.6900 USD |
109.5400 USD |
| 2025-07-29 |
1.0000 USD |
65,399.0000 |
109.2300 USD |
108.2100 USD |
111.1400 USD |
109.2800 USD |
| 2025-07-28 |
1.0000 USD |
69,127.0000 |
113.8600 USD |
108.8200 USD |
114.6200 USD |
109.2200 USD |
| 2025-07-27 |
1.0000 USD |
60,730.0000 |
114.3500 USD |
113.2800 USD |
114.8700 USD |
114.6900 USD |
| 2025-07-26 |
1.0000 USD |
47,415.0000 |
113.1400 USD |
112.6400 USD |
115.2200 USD |
114.3400 USD |
| 2025-07-25 |
1.0000 USD |
64,585.0000 |
112.4900 USD |
109.9200 USD |
114.6200 USD |
112.0800 USD |
| 2025-07-24 |
1.0000 USD |
65,890.0000 |
110.1300 USD |
110.1200 USD |
114.9800 USD |
112.7700 USD |
| 2025-07-23 |
1.0000 USD |
826,039.0000 |
117.4700 USD |
110.1200 USD |
120.2300 USD |
110.1200 USD |
| 2025-07-22 |
1.0000 USD |
63,137.0000 |
116.1900 USD |
113.2000 USD |
116.7700 USD |
116.1900 USD |
| 2025-07-21 |
1.0000 USD |
51,286.0000 |
117.7800 USD |
116.9200 USD |
118.7600 USD |
117.5900 USD |
| 2025-07-20 |
1.0000 USD |
62,707.0000 |
113.0100 USD |
113.0000 USD |
118.9600 USD |
117.7700 USD |