Market [unlinked] / [unlinked]
Identifier on Bibox: 5LTC_USDTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
83.3870 |
18,900.0000 |
83.5544 |
82.1822 |
86.4065 |
83.2196 |
| 2025-12-04 |
85.1394 |
30,690.0000 |
86.0047 |
83.9877 |
86.7526 |
84.2740 |
| 2025-12-03 |
84.4427 |
42,620.0000 |
82.8543 |
77.8419 |
86.5222 |
86.0311 |
| 2025-12-02 |
80.1499 |
22,236.0000 |
82.3193 |
77.3429 |
82.3193 |
77.9806 |
| 2025-12-01 |
79.7901 |
32,783.0000 |
83.9694 |
74.7409 |
84.4074 |
75.6107 |
| 2025-11-30 |
83.9786 |
42,461.0000 |
83.9961 |
83.8842 |
84.6121 |
83.9610 |
| 2025-11-29 |
84.2460 |
36,073.0000 |
84.7245 |
83.7096 |
84.9377 |
83.7675 |
| 2025-11-28 |
86.3786 |
32,400.0000 |
87.2765 |
85.4808 |
87.2765 |
85.4808 |
| 2025-11-27 |
86.2892 |
20,432.0000 |
86.1797 |
85.6986 |
86.4009 |
86.3987 |
| 2025-11-26 |
86.2870 |
36,262.0000 |
86.4531 |
83.9509 |
86.4531 |
86.1210 |
| 2025-11-25 |
84.8702 |
16,672.0000 |
85.3829 |
84.3354 |
85.3829 |
84.3574 |
| 2025-11-24 |
83.0835 |
27,570.0000 |
83.2794 |
82.8877 |
83.7784 |
82.8877 |
| 2025-11-23 |
82.4785 |
14,043.0000 |
82.4826 |
82.4744 |
82.4826 |
82.4744 |
| 2025-11-22 |
82.8302 |
28,448.0000 |
83.2494 |
82.4110 |
83.6610 |
82.4110 |
| 2025-11-21 |
85.0834 |
40,804.0000 |
86.9248 |
82.3371 |
86.9248 |
83.2421 |
| 2025-11-20 |
92.6008 |
28,453.0000 |
93.8606 |
91.3411 |
93.8606 |
91.3411 |
| 2025-11-19 |
95.2284 |
5,715.0000 |
96.0108 |
94.4459 |
96.0108 |
94.4459 |
| 2025-11-18 |
93.8391 |
14,557.0000 |
92.3554 |
92.3485 |
95.3241 |
95.3229 |
| 2025-11-17 |
95.8863 |
24,658.0000 |
95.8708 |
95.6074 |
97.0159 |
95.9019 |
| 2025-11-16 |
99.4463 |
34,404.0000 |
102.5465 |
96.2934 |
102.5465 |
96.3460 |
| 2025-11-15 |
99.5611 |
41,842.0000 |
96.8709 |
96.8697 |
109.0541 |
102.2513 |
| 2025-11-14 |
95.8490 |
33,588.0000 |
94.8307 |
94.0935 |
98.7465 |
96.8673 |
| 2025-11-13 |
98.0633 |
12,052.0000 |
96.7209 |
96.7197 |
99.4083 |
99.4058 |
| 2025-11-12 |
100.1625 |
16,956.0000 |
99.4262 |
99.3837 |
100.9001 |
100.8988 |
| 2025-11-11 |
102.4903 |
32,400.0000 |
104.6818 |
100.2888 |
104.6818 |
100.2988 |
| 2025-11-10 |
108.5168 |
3,909.0000 |
108.5189 |
108.5148 |
108.5189 |
108.5148 |
| 2025-11-09 |
102.0848 |
12,664.0000 |
103.0949 |
100.0238 |
103.0949 |
101.0746 |
| 2025-11-08 |
97.3177 |
25,302.0000 |
94.7278 |
94.7278 |
101.4814 |
99.9075 |
| 2025-11-07 |
91.2481 |
37,763.0000 |
87.7532 |
87.5588 |
94.7429 |
94.7429 |
| 2025-11-06 |
88.3353 |
35,903.0000 |
89.5601 |
86.5320 |
89.5601 |
87.1104 |
| 2025-11-05 |
87.9587 |
42,879.0000 |
86.2364 |
82.2972 |
89.8261 |
89.6811 |
| 2025-11-04 |
87.5182 |
19,217.0000 |
87.4148 |
85.3182 |
97.1273 |
87.6216 |
| 2025-11-03 |
95.8062 |
27,523.0000 |
100.1413 |
91.4384 |
100.3388 |
91.4711 |
| 2025-11-02 |
100.3386 |
40,181.0000 |
101.5314 |
98.0936 |
101.5352 |
99.1458 |
| 2025-11-01 |
97.2214 |
24,711.0000 |
94.9140 |
94.1235 |
99.5287 |
99.5287 |
| 2025-10-31 |
93.1066 |
30,224.0000 |
91.8903 |
91.8892 |
98.9412 |
94.3228 |
| 2025-10-30 |
95.1965 |
34,041.0000 |
98.3411 |
91.9642 |
98.4598 |
92.0519 |
| 2025-10-29 |
97.8248 |
17,993.0000 |
97.8810 |
96.8836 |
98.6611 |
97.7686 |
| 2025-10-28 |
99.8371 |
35,377.0000 |
99.3178 |
99.3166 |
104.6913 |
100.3563 |
| 2025-10-27 |
99.5281 |
14,579.0000 |
98.2711 |
98.2661 |
101.0625 |
100.7851 |
| 2025-10-26 |
97.0508 |
18,333.0000 |
96.7742 |
96.7645 |
97.3464 |
97.3273 |
| 2025-10-25 |
96.4577 |
27,869.0000 |
97.0209 |
95.8945 |
97.0209 |
95.8945 |
| 2025-10-24 |
95.2790 |
41,174.0000 |
93.5455 |
93.5385 |
97.0136 |
97.0124 |
| 2025-10-23 |
93.1366 |
28,116.0000 |
92.5654 |
92.5535 |
93.7102 |
93.7078 |
| 2025-10-22 |
93.6346 |
38,386.0000 |
94.7107 |
92.1514 |
94.7107 |
92.5585 |
| 2025-10-21 |
93.9954 |
24,828.0000 |
94.2406 |
92.0519 |
94.2406 |
93.7502 |
| 2025-10-20 |
94.3083 |
30,421.0000 |
93.5305 |
92.4381 |
95.4724 |
95.0862 |
| 2025-10-19 |
92.3030 |
41,304.0000 |
91.0836 |
91.0767 |
94.1694 |
93.5223 |
| 2025-10-18 |
90.8818 |
24,300.0000 |
90.3602 |
90.3556 |
91.4057 |
91.4034 |
| 2025-10-17 |
93.3793 |
36,172.0000 |
96.4042 |
84.8064 |
96.4042 |
90.3545 |