Market [unlinked] / USD
Identifier on Bibox: 5LTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |