Market [unlinked] / USD
Identifier on Bibox: 5LTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
1.0000 USD |
54,758.0000 |
104.6600 USD |
103.7400 USD |
105.0200 USD |
104.9200 USD |
| 2025-02-07 |
1.0000 USD |
1,040,332.0000 |
102.0600 USD |
102.0600 USD |
107.3700 USD |
104.6500 USD |
| 2025-02-06 |
1.0000 USD |
1,504,182.0000 |
102.6800 USD |
100.3800 USD |
109.6200 USD |
100.8200 USD |
| 2025-02-05 |
1.0000 USD |
942,624.0000 |
101.6800 USD |
100.9300 USD |
107.5600 USD |
103.0800 USD |
| 2025-02-04 |
1.0000 USD |
1,426,480.0000 |
107.5700 USD |
92.7400 USD |
108.5400 USD |
105.2200 USD |
| 2025-02-03 |
1.0000 USD |
500,691.0000 |
109.2400 USD |
80.9700 USD |
121.2700 USD |
96.1300 USD |
| 2025-02-02 |
114.0500 USD |
2,576,533.0000 |
118.7900 USD |
106.6300 USD |
130.1000 USD |
109.3100 USD |
| 2025-02-01 |
1.0000 USD |
416,091.0000 |
128.7100 USD |
124.4900 USD |
130.6100 USD |
124.5000 USD |
| 2025-01-31 |
1.0000 USD |
2,318,511.0000 |
129.8000 USD |
121.7500 USD |
134.3600 USD |
129.0700 USD |
| 2025-01-30 |
1.0000 USD |
15,188.0000 |
113.4400 USD |
113.4300 USD |
127.1400 USD |
127.1400 USD |
| 2025-01-29 |
1.0000 USD |
18,259.0000 |
110.1500 USD |
110.1500 USD |
113.8600 USD |
113.8400 USD |
| 2025-01-28 |
1.0000 USD |
39,359.0000 |
111.2000 USD |
111.1900 USD |
116.1300 USD |
114.3400 USD |
| 2025-01-27 |
1.0000 USD |
31,292.0000 |
122.1100 USD |
108.0500 USD |
122.1100 USD |
108.0500 USD |
| 2025-01-26 |
1.0000 USD |
42,457.0000 |
126.8100 USD |
121.6700 USD |
126.8100 USD |
122.1000 USD |
| 2025-01-25 |
1.0000 USD |
34,368.0000 |
120.9900 USD |
120.9800 USD |
127.0000 USD |
126.8000 USD |
| 2025-01-24 |
1.0000 USD |
21,557.0000 |
115.1400 USD |
115.1300 USD |
118.2600 USD |
118.2500 USD |
| 2025-01-23 |
116.2250 USD |
65,231.0000 |
117.3200 USD |
111.8600 USD |
117.3200 USD |
115.1300 USD |
| 2025-01-22 |
118.2900 USD |
66,406.0000 |
119.2700 USD |
115.3000 USD |
119.2700 USD |
117.3100 USD |
| 2025-01-21 |
1.0000 USD |
14,166.0000 |
121.0000 USD |
116.0700 USD |
121.0100 USD |
116.0700 USD |
| 2025-01-20 |
1.0000 USD |
29,757.0000 |
116.9200 USD |
115.5000 USD |
124.3100 USD |
121.4600 USD |
| 2025-01-19 |
121.3550 USD |
41,672.0000 |
125.8000 USD |
116.9100 USD |
125.8000 USD |
116.9100 USD |
| 2025-01-18 |
1.0000 USD |
33,298.0000 |
137.3900 USD |
125.7200 USD |
137.4000 USD |
125.8000 USD |
| 2025-01-17 |
1.0000 USD |
1,250,466.0000 |
127.6900 USD |
126.1500 USD |
138.9600 USD |
135.1000 USD |
| 2025-01-16 |
1.0000 USD |
9,098,025.0000 |
117.0100 USD |
100.7300 USD |
126.2900 USD |
126.2900 USD |
| 2025-01-15 |
1.0000 USD |
10,232,151.0000 |
102.4000 USD |
100.7000 USD |
106.8500 USD |
105.9300 USD |
| 2025-01-14 |
1.0000 USD |
6,668,431.0000 |
98.3300 USD |
94.6400 USD |
100.9500 USD |
99.1600 USD |
| 2025-01-13 |
1.0000 USD |
10,202,703.0000 |
102.3100 USD |
92.4500 USD |
104.4800 USD |
96.3800 USD |
| 2025-01-12 |
1.0000 USD |
3,503,642.0000 |
104.3600 USD |
102.3900 USD |
105.2700 USD |
102.8700 USD |
| 2025-01-11 |
1.0000 USD |
5,640,961.0000 |
103.9400 USD |
102.1400 USD |
104.8700 USD |
104.8500 USD |
| 2025-01-10 |
1.0000 USD |
10,464,593.0000 |
102.2500 USD |
102.0600 USD |
106.3100 USD |
105.6000 USD |
| 2025-01-09 |
1.0000 USD |
9,320,164.0000 |
101.4200 USD |
99.8700 USD |
105.8100 USD |
102.9900 USD |
| 2025-01-08 |
1.0000 USD |
12,432,929.0000 |
102.7200 USD |
97.1900 USD |
105.0200 USD |
101.6200 USD |
| 2025-01-07 |
1.0000 USD |
7,515,038.0000 |
114.1100 USD |
103.1000 USD |
115.0100 USD |
103.7500 USD |
| 2025-01-06 |
1.0000 USD |
8,543,118.0000 |
115.7300 USD |
111.6700 USD |
117.2700 USD |
114.6200 USD |
| 2025-01-05 |
1.0000 USD |
6,103,641.0000 |
111.2600 USD |
110.6200 USD |
113.7500 USD |
113.7000 USD |
| 2025-01-04 |
1.0000 USD |
6,565,389.0000 |
112.7600 USD |
110.1200 USD |
112.9200 USD |
111.2000 USD |
| 2025-01-03 |
1.0000 USD |
4,102,649.0000 |
105.1300 USD |
104.1400 USD |
106.9400 USD |
106.1000 USD |
| 2025-01-02 |
1.0000 USD |
10,134,537.0000 |
105.0900 USD |
104.1500 USD |
108.7700 USD |
105.3800 USD |
| 2025-01-01 |
1.0000 USD |
4,093,196.0000 |
103.2000 USD |
101.9800 USD |
105.7100 USD |
104.4800 USD |
| 2024-12-31 |
1.0000 USD |
6,278,141.0000 |
99.2900 USD |
97.6800 USD |
104.7900 USD |
102.2500 USD |
| 2024-12-30 |
1.0000 USD |
8,934,270.0000 |
98.4100 USD |
97.3100 USD |
102.9800 USD |
101.1400 USD |
| 2024-12-29 |
1.0000 USD |
4,867,642.0000 |
100.6500 USD |
96.7700 USD |
101.6200 USD |
97.5100 USD |
| 2024-12-28 |
1.0000 USD |
7,776,391.0000 |
100.5500 USD |
98.6400 USD |
101.9800 USD |
101.4100 USD |
| 2024-12-27 |
1.0000 USD |
10,245,642.0000 |
102.2400 USD |
99.8500 USD |
106.5200 USD |
99.9800 USD |
| 2024-12-26 |
1.0000 USD |
8,845,353.0000 |
108.4400 USD |
101.0400 USD |
110.3400 USD |
101.7000 USD |
| 2024-12-25 |
1.0000 USD |
7,410,207.0000 |
108.3300 USD |
106.9400 USD |
110.5900 USD |
108.4200 USD |
| 2024-12-24 |
1.0000 USD |
10,828,867.0000 |
106.6800 USD |
103.9500 USD |
110.8000 USD |
108.5400 USD |
| 2024-12-23 |
1.0000 USD |
3,512,402.0000 |
100.1700 USD |
97.9000 USD |
105.9600 USD |
101.7300 USD |
| 2024-12-22 |
1.0000 USD |
8,639,001.0000 |
101.5500 USD |
96.6400 USD |
103.9100 USD |
99.9200 USD |
| 2024-12-21 |
1.0000 USD |
9,750,897.0000 |
101.3500 USD |
97.6900 USD |
106.0400 USD |
99.9700 USD |