Market [unlinked] / USD
Identifier on Bibox: 5LTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-19 |
1.0000 USD |
34,476.0000 |
102.2000 USD |
101.3400 USD |
102.5600 USD |
101.3400 USD |
| 2025-07-18 |
1.0000 USD |
32,571.0000 |
99.9400 USD |
99.9400 USD |
109.4200 USD |
109.4100 USD |
| 2025-07-17 |
1.0000 USD |
30,391.0000 |
96.6900 USD |
96.6800 USD |
100.1800 USD |
99.8200 USD |
| 2025-07-16 |
1.0000 USD |
3,146.0000 |
94.5900 USD |
94.5900 USD |
94.5900 USD |
94.5900 USD |
| 2025-07-15 |
95.0650 USD |
54,436.0000 |
95.5500 USD |
91.7500 USD |
95.5500 USD |
94.5800 USD |
| 2025-07-14 |
1.0000 USD |
57,504.0000 |
96.2200 USD |
95.3100 USD |
97.7400 USD |
95.9500 USD |
| 2025-07-13 |
1.0000 USD |
35,531.0000 |
92.6100 USD |
92.6100 USD |
95.9700 USD |
95.9700 USD |
| 2025-07-12 |
1.0000 USD |
36,398.0000 |
94.4600 USD |
91.9500 USD |
94.4900 USD |
91.9600 USD |
| 2025-07-11 |
1.0000 USD |
910,095.0000 |
92.1200 USD |
92.1100 USD |
97.3600 USD |
96.3400 USD |
| 2025-07-10 |
1.0000 USD |
26,150.0000 |
87.9600 USD |
87.9500 USD |
90.9600 USD |
90.7700 USD |
| 2025-07-09 |
1.0000 USD |
61,320.0000 |
87.1200 USD |
86.7900 USD |
88.2400 USD |
87.9500 USD |
| 2025-07-08 |
1.0000 USD |
59,273.0000 |
86.6700 USD |
86.2100 USD |
87.1400 USD |
86.2500 USD |
| 2025-07-07 |
1.0000 USD |
526,561.0000 |
87.4200 USD |
87.2000 USD |
87.8100 USD |
87.3000 USD |
| 2025-07-06 |
1.0000 USD |
249,963.0000 |
87.3000 USD |
86.3000 USD |
87.6100 USD |
87.0400 USD |
| 2025-07-05 |
1.0000 USD |
105,058.0000 |
87.6200 USD |
86.8800 USD |
88.3900 USD |
87.3000 USD |
| 2025-07-04 |
88.0200 USD |
1,874,747.0000 |
88.4300 USD |
85.8800 USD |
91.3100 USD |
87.6100 USD |
| 2025-07-03 |
1.0000 USD |
1,000,840.0000 |
87.3200 USD |
83.5100 USD |
92.1900 USD |
91.1000 USD |
| 2025-07-02 |
85.2650 USD |
616,128.0000 |
83.2100 USD |
83.1900 USD |
88.4700 USD |
87.3200 USD |
| 2025-07-01 |
1.0000 USD |
481,722.0000 |
86.3000 USD |
85.2600 USD |
87.1700 USD |
85.7600 USD |
| 2025-06-30 |
86.4150 USD |
615,480.0000 |
86.5400 USD |
85.8600 USD |
87.5900 USD |
86.2900 USD |
| 2025-06-29 |
1.0000 USD |
21,056.0000 |
86.0700 USD |
85.8900 USD |
86.1200 USD |
85.8900 USD |