Market [unlinked] / USD
Identifier on Bibox: 5LTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
1.0000 USD |
41,984.0000 |
94.6000 USD |
94.6000 USD |
99.7000 USD |
98.6800 USD |
| 2025-05-08 |
1.0000 USD |
5,038.0000 |
88.2900 USD |
88.2900 USD |
88.2900 USD |
88.2900 USD |
| 2025-05-07 |
1.0000 USD |
273,191.0000 |
91.9700 USD |
87.3400 USD |
93.2800 USD |
89.2600 USD |
| 2025-05-06 |
1.0000 USD |
1,077,169.0000 |
83.9700 USD |
81.1200 USD |
88.2100 USD |
83.5300 USD |
| 2025-05-05 |
84.5500 USD |
1,556,155.0000 |
85.1400 USD |
82.3100 USD |
89.4100 USD |
83.9600 USD |
| 2025-05-04 |
86.1350 USD |
1,515,466.0000 |
87.1400 USD |
85.1300 USD |
87.6400 USD |
85.1300 USD |
| 2025-05-03 |
87.7050 USD |
582,108.0000 |
88.2800 USD |
86.2800 USD |
90.5200 USD |
87.1300 USD |
| 2025-05-02 |
1.0000 USD |
1,265,304.0000 |
88.8800 USD |
84.2400 USD |
91.0700 USD |
88.7900 USD |
| 2025-05-01 |
1.0000 USD |
466,527.0000 |
84.5300 USD |
83.5000 USD |
87.8900 USD |
87.8800 USD |
| 2025-04-30 |
1.0000 USD |
48,656.0000 |
85.1700 USD |
82.4400 USD |
86.0100 USD |
82.4800 USD |
| 2025-04-29 |
1.0000 USD |
2,613.0000 |
85.5500 USD |
85.5500 USD |
85.5500 USD |
85.5500 USD |
| 2025-04-28 |
1.0000 USD |
19,230.0000 |
86.4800 USD |
86.4700 USD |
87.3400 USD |
87.3400 USD |
| 2025-04-27 |
1.0000 USD |
18,290.0000 |
87.2300 USD |
85.8200 USD |
87.2300 USD |
85.8200 USD |
| 2025-04-26 |
1.0000 USD |
21,261.0000 |
86.6800 USD |
86.6700 USD |
86.6800 USD |
86.6700 USD |
| 2025-04-25 |
1.0000 USD |
53,884.0000 |
83.4200 USD |
83.4200 USD |
87.1300 USD |
86.6700 USD |
| 2025-04-24 |
83.5800 USD |
84,504.0000 |
83.7400 USD |
81.4400 USD |
83.7900 USD |
83.4200 USD |
| 2025-04-23 |
1.0000 USD |
3,339.0000 |
82.9100 USD |
82.9100 USD |
82.9100 USD |
82.9100 USD |
| 2025-04-22 |
80.1600 USD |
76,245.0000 |
77.4200 USD |
77.4100 USD |
82.9100 USD |
82.9000 USD |
| 2025-04-21 |
1.0000 USD |
23,224.0000 |
76.1200 USD |
76.1200 USD |
80.6300 USD |
80.1500 USD |
| 2025-04-20 |
1.0000 USD |
18,834.0000 |
76.2700 USD |
76.2600 USD |
76.6500 USD |
76.6500 USD |
| 2025-04-19 |
1.0000 USD |
46,353.0000 |
76.1600 USD |
75.6800 USD |
76.4400 USD |
76.3800 USD |
| 2025-04-18 |
1.0000 USD |
3,158.0000 |
76.0100 USD |
76.0100 USD |
76.0100 USD |
76.0100 USD |
| 2025-04-17 |
75.3600 USD |
668,835.0000 |
74.7100 USD |
74.3600 USD |
76.0100 USD |
76.0100 USD |
| 2025-04-16 |
1.0000 USD |
77,980.0000 |
76.2900 USD |
73.8500 USD |
76.7800 USD |
75.1600 USD |
| 2025-04-15 |
76.7750 USD |
74,009.0000 |
77.2600 USD |
74.8200 USD |
78.9000 USD |
76.2900 USD |
| 2025-04-14 |
77.4400 USD |
81,118.0000 |
77.6300 USD |
76.4100 USD |
78.8800 USD |
77.2500 USD |
| 2025-04-13 |
1.0000 USD |
36,143.0000 |
78.0200 USD |
77.6300 USD |
78.6800 USD |
77.6300 USD |
| 2025-04-12 |
1.0000 USD |
39,734.0000 |
76.8500 USD |
75.2100 USD |
78.0100 USD |
78.0100 USD |
| 2025-04-11 |
1.0000 USD |
556,857.0000 |
73.4700 USD |
73.4600 USD |
76.8300 USD |
76.5100 USD |
| 2025-04-10 |
75.4150 USD |
69,968.0000 |
77.3700 USD |
72.4300 USD |
77.3700 USD |
73.4600 USD |
| 2025-04-09 |
1.0000 USD |
33,655.0000 |
69.6100 USD |
69.6000 USD |
72.2000 USD |
72.2000 USD |
| 2025-04-08 |
70.3250 USD |
114,734.0000 |
71.0500 USD |
68.4900 USD |
73.3000 USD |
69.6000 USD |
| 2025-04-07 |
1.0000 USD |
295,951.0000 |
70.5200 USD |
67.4400 USD |
82.6900 USD |
67.9500 USD |
| 2025-04-06 |
1.0000 USD |
934,074.0000 |
83.2700 USD |
82.2400 USD |
84.4800 USD |
82.8700 USD |
| 2025-04-05 |
83.6850 USD |
1,506,094.0000 |
84.1200 USD |
81.6400 USD |
84.7400 USD |
83.2500 USD |
| 2025-04-04 |
83.4250 USD |
1,824,692.0000 |
82.7400 USD |
80.2800 USD |
84.9800 USD |
84.1100 USD |
| 2025-04-03 |
1.0000 USD |
72,650.0000 |
81.8300 USD |
81.8300 USD |
83.3900 USD |
83.2800 USD |
| 2025-04-02 |
82.9100 USD |
2,406,218.0000 |
84.0000 USD |
81.0900 USD |
87.9900 USD |
81.8200 USD |
| 2025-04-01 |
1.0000 USD |
1,261,193.0000 |
83.0200 USD |
82.7000 USD |
85.8400 USD |
83.5900 USD |
| 2025-03-31 |
1.0000 USD |
336,554.0000 |
86.1000 USD |
83.3900 USD |
86.5000 USD |
83.7400 USD |
| 2025-03-30 |
85.9150 USD |
43,594.0000 |
85.7400 USD |
85.6300 USD |
86.6400 USD |
86.0900 USD |
| 2025-03-29 |
1.0000 USD |
11,481.0000 |
86.4300 USD |
86.4300 USD |
88.4000 USD |
88.4000 USD |
| 2025-03-28 |
89.5800 USD |
58,191.0000 |
92.7300 USD |
86.4200 USD |
92.7300 USD |
86.4300 USD |
| 2025-03-27 |
1.0000 USD |
7,709.0000 |
93.0400 USD |
93.0400 USD |
94.4200 USD |
94.4100 USD |
| 2025-03-26 |
1.0000 USD |
11,182.0000 |
94.0100 USD |
93.1800 USD |
95.0600 USD |
93.1800 USD |
| 2025-03-25 |
93.5200 USD |
67,136.0000 |
93.0400 USD |
92.5200 USD |
94.1100 USD |
94.0000 USD |
| 2025-03-24 |
92.2350 USD |
805,274.0000 |
91.4400 USD |
91.4300 USD |
94.6000 USD |
93.0300 USD |
| 2025-03-23 |
91.5350 USD |
60,279.0000 |
91.6400 USD |
91.4300 USD |
92.2100 USD |
91.4300 USD |
| 2025-03-22 |
91.7150 USD |
48,854.0000 |
91.8000 USD |
91.4900 USD |
92.2500 USD |
91.6300 USD |
| 2025-03-21 |
92.3650 USD |
101,523.0000 |
92.9400 USD |
91.7900 USD |
93.0200 USD |
91.7900 USD |