Market [unlinked] / USD
Identifier on Bibox: 5LTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-25 |
1.0000 USD |
14,970.0000 |
121.8000 USD |
114.1700 USD |
121.8000 USD |
114.1700 USD |
| 2025-02-24 |
1.0000 USD |
97,186.0000 |
127.9600 USD |
121.2100 USD |
127.9600 USD |
121.7900 USD |
| 2025-02-23 |
1.0000 USD |
55,136.0000 |
127.9500 USD |
126.8000 USD |
128.2500 USD |
128.0600 USD |
| 2025-02-22 |
133.0700 USD |
45,367.0000 |
138.2000 USD |
126.9300 USD |
138.2000 USD |
127.9400 USD |
| 2025-02-21 |
1.0000 USD |
6,616.0000 |
129.5200 USD |
129.5100 USD |
129.5200 USD |
129.5100 USD |
| 2025-02-20 |
131.9450 USD |
84,504.0000 |
134.3800 USD |
127.8700 USD |
134.4000 USD |
129.5100 USD |
| 2025-02-19 |
1.0000 USD |
68,033.0000 |
126.3500 USD |
126.3500 USD |
136.7100 USD |
134.3800 USD |
| 2025-02-18 |
1.0000 USD |
61,012.0000 |
123.8500 USD |
121.6900 USD |
126.3500 USD |
126.3400 USD |
| 2025-02-17 |
1.0000 USD |
27,568.0000 |
125.6500 USD |
123.9000 USD |
125.6500 USD |
124.1600 USD |
| 2025-02-16 |
1.0000 USD |
30,983.0000 |
130.0800 USD |
130.0700 USD |
132.2700 USD |
131.8700 USD |
| 2025-02-15 |
1.0000 USD |
33,404.0000 |
125.5200 USD |
125.5200 USD |
132.3200 USD |
130.5700 USD |
| 2025-02-14 |
1.0000 USD |
40,333.0000 |
127.0000 USD |
126.9900 USD |
133.5500 USD |
129.5400 USD |
| 2025-02-13 |
124.7650 USD |
114,497.0000 |
122.5400 USD |
119.6000 USD |
129.0500 USD |
126.9900 USD |
| 2025-02-12 |
1.0000 USD |
56,890.0000 |
119.8900 USD |
114.9500 USD |
120.7000 USD |
120.4400 USD |
| 2025-02-11 |
1.0000 USD |
49,086.0000 |
119.9200 USD |
119.9100 USD |
127.9400 USD |
122.1500 USD |
| 2025-02-10 |
113.3050 USD |
58,583.0000 |
106.7000 USD |
106.6900 USD |
119.9500 USD |
119.9100 USD |
| 2025-02-09 |
1.0000 USD |
46,845.0000 |
104.1200 USD |
104.1100 USD |
108.8500 USD |
108.1100 USD |
| 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 |