Market [unlinked] / USD
Identifier on Bibox: 5LTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-20 |
1.0000 USD |
18,250.0000 |
92.5400 USD |
92.5400 USD |
93.4600 USD |
93.3100 USD |
| 2025-03-19 |
90.4750 USD |
81,359.0000 |
88.4200 USD |
88.4100 USD |
92.5400 USD |
92.5300 USD |
| 2025-03-18 |
1.0000 USD |
16,507.0000 |
92.2300 USD |
90.0900 USD |
92.2300 USD |
90.1900 USD |
| 2025-03-17 |
91.7650 USD |
70,598.0000 |
91.3100 USD |
91.3000 USD |
93.9000 USD |
92.2200 USD |
| 2025-03-16 |
1.0000 USD |
20,819.0000 |
92.4300 USD |
92.2700 USD |
92.4300 USD |
92.3100 USD |
| 2025-03-15 |
92.0500 USD |
55,427.0000 |
91.6800 USD |
90.6100 USD |
93.7900 USD |
92.4200 USD |
| 2025-03-14 |
89.2250 USD |
49,320.0000 |
86.7800 USD |
86.7800 USD |
92.3700 USD |
91.6700 USD |
| 2025-03-13 |
1.0000 USD |
95,281.0000 |
91.6600 USD |
86.7700 USD |
91.6600 USD |
86.7700 USD |
| 2025-03-12 |
91.6650 USD |
113,073.0000 |
91.6800 USD |
88.3600 USD |
91.6800 USD |
91.6500 USD |
| 2025-03-11 |
89.7850 USD |
104,079.0000 |
87.9000 USD |
86.4400 USD |
92.6400 USD |
91.6700 USD |
| 2025-03-10 |
91.4750 USD |
102,078.0000 |
95.0600 USD |
86.5700 USD |
98.5600 USD |
87.8900 USD |
| 2025-03-09 |
1.0000 USD |
869,888.0000 |
102.6800 USD |
96.5800 USD |
103.0400 USD |
97.0100 USD |
| 2025-03-08 |
102.9200 USD |
110,277.0000 |
103.1700 USD |
102.6700 USD |
106.5700 USD |
102.6700 USD |
| 2025-03-07 |
1.0000 USD |
350,330.0000 |
103.8300 USD |
97.8900 USD |
106.9700 USD |
103.5000 USD |
| 2025-03-06 |
1.0000 USD |
7,721.0000 |
104.3800 USD |
103.5900 USD |
104.3800 USD |
103.6100 USD |
| 2025-03-05 |
1.0000 USD |
951,929.0000 |
103.6800 USD |
101.7700 USD |
104.9300 USD |
102.8400 USD |
| 2025-03-04 |
1.0000 USD |
2,876,647.0000 |
109.9500 USD |
95.0300 USD |
127.5700 USD |
103.2300 USD |
| 2025-03-03 |
1.0000 USD |
1,157,302.0000 |
126.4100 USD |
122.1400 USD |
130.2200 USD |
122.4500 USD |
| 2025-03-02 |
1.0000 USD |
321,299.0000 |
124.3100 USD |
121.8000 USD |
127.8500 USD |
121.9300 USD |
| 2025-03-01 |
1.0000 USD |
219,090.0000 |
127.4300 USD |
122.3700 USD |
129.0100 USD |
128.2200 USD |
| 2025-02-28 |
1.0000 USD |
320,222.0000 |
125.9700 USD |
114.5700 USD |
125.9800 USD |
123.9600 USD |
| 2025-02-27 |
124.0150 USD |
89,715.0000 |
122.0700 USD |
122.0600 USD |
131.3900 USD |
125.9600 USD |
| 2025-02-26 |
1.0000 USD |
45,473.0000 |
112.6700 USD |
112.6600 USD |
126.8400 USD |
125.8500 USD |