Market [unlinked] / USD
Identifier on Bibox: 5LTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-28 |
1.0000 USD |
5,035.0000 |
83.7500 USD |
83.7500 USD |
83.7500 USD |
83.7500 USD |
| 2025-06-27 |
1.0000 USD |
34,082.0000 |
84.4700 USD |
84.3900 USD |
85.4200 USD |
84.3900 USD |
| 2025-06-26 |
1.0000 USD |
58,501.0000 |
84.5500 USD |
84.2300 USD |
85.2000 USD |
84.4700 USD |
| 2025-06-25 |
1.0000 USD |
792.0000 |
84.6200 USD |
84.6200 USD |
84.6200 USD |
84.6200 USD |
| 2025-06-24 |
1.0000 USD |
8,594.0000 |
83.5800 USD |
83.5700 USD |
84.6500 USD |
84.6500 USD |
| 2025-06-23 |
1.0000 USD |
2,935.0000 |
80.2400 USD |
80.2400 USD |
80.2600 USD |
80.2600 USD |
| 2025-06-22 |
1.0000 USD |
12,432.0000 |
79.4400 USD |
79.4300 USD |
82.6200 USD |
82.6200 USD |
| 2025-06-21 |
1.0000 USD |
43,302.0000 |
84.3000 USD |
79.4000 USD |
84.3000 USD |
79.4300 USD |
| 2025-06-20 |
1.0000 USD |
7,750.0000 |
85.2200 USD |
85.2100 USD |
85.2200 USD |
85.2100 USD |
| 2025-06-19 |
1.0000 USD |
31,468.0000 |
84.7500 USD |
84.7400 USD |
85.1300 USD |
84.7600 USD |
| 2025-06-18 |
1.0000 USD |
24,703.0000 |
84.4100 USD |
84.1700 USD |
86.0500 USD |
84.1800 USD |
| 2025-06-17 |
1.0000 USD |
27,659.0000 |
87.8200 USD |
86.5200 USD |
87.8200 USD |
86.5200 USD |
| 2025-06-16 |
1.0000 USD |
30,608.0000 |
85.6300 USD |
85.6200 USD |
86.6700 USD |
86.5900 USD |
| 2025-06-15 |
1.0000 USD |
29,282.0000 |
84.8800 USD |
84.8800 USD |
86.0800 USD |
86.0800 USD |
| 2025-06-14 |
1.0000 USD |
21,764.0000 |
84.7600 USD |
84.7500 USD |
86.6400 USD |
85.4100 USD |
| 2025-06-13 |
85.8450 USD |
55,581.0000 |
86.9400 USD |
83.1700 USD |
86.9400 USD |
84.7500 USD |
| 2025-06-12 |
89.5700 USD |
42,687.0000 |
92.2000 USD |
86.9400 USD |
92.2000 USD |
86.9400 USD |
| 2025-06-11 |
1.0000 USD |
41,455.0000 |
92.1400 USD |
91.0800 USD |
92.2500 USD |
91.0800 USD |
| 2025-06-10 |
1.0000 USD |
41,287.0000 |
90.4800 USD |
89.4100 USD |
90.6800 USD |
90.6800 USD |
| 2025-06-09 |
1.0000 USD |
10,750.0000 |
87.6100 USD |
87.1600 USD |
87.6100 USD |
87.1900 USD |
| 2025-06-08 |
1.0000 USD |
44,633.0000 |
87.8300 USD |
87.8300 USD |
88.4800 USD |
88.1100 USD |
| 2025-06-07 |
87.5450 USD |
90,186.0000 |
87.2600 USD |
85.5100 USD |
88.5600 USD |
87.8300 USD |
| 2025-06-06 |
1.0000 USD |
317,796.0000 |
83.7800 USD |
83.5800 USD |
88.4800 USD |
84.7400 USD |