Market [unlinked] / [unlinked]
Identifier on Bibox: 5LTC_USDTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-05 |
86.2022 |
43,200.0000 |
88.6233 |
82.0681 |
90.9645 |
83.7810 |
| 2025-06-04 |
89.1106 |
43,200.0000 |
89.6067 |
88.0233 |
90.6279 |
88.6144 |
| 2025-06-03 |
88.9333 |
33,526.0000 |
88.3699 |
87.4455 |
90.5968 |
89.4967 |
| 2025-06-02 |
88.1538 |
43,200.0000 |
87.9466 |
86.3143 |
89.6340 |
88.3611 |
| 2025-06-01 |
87.2921 |
43,200.0000 |
86.6464 |
83.8773 |
88.5422 |
87.9378 |
| 2025-05-31 |
87.5589 |
43,200.0000 |
88.4800 |
83.6202 |
91.6869 |
86.6377 |
| 2025-05-30 |
91.1375 |
37,510.0000 |
93.8006 |
88.0744 |
93.8006 |
88.4744 |
| 2025-05-29 |
94.5826 |
43,200.0000 |
95.3741 |
93.7912 |
97.3043 |
93.7912 |
| 2025-05-28 |
95.3810 |
43,200.0000 |
95.3974 |
95.0912 |
96.8182 |
95.3645 |
| 2025-05-27 |
95.2016 |
21,146.0000 |
94.6340 |
94.6245 |
96.6672 |
95.7693 |
| 2025-05-26 |
95.3294 |
36,684.0000 |
95.1840 |
95.1829 |
97.2247 |
95.4748 |
| 2025-05-25 |
95.2412 |
31,777.0000 |
95.4807 |
93.6862 |
96.0441 |
95.0016 |
| 2025-05-24 |
96.4578 |
22,092.0000 |
96.6009 |
96.3112 |
96.6009 |
96.3148 |
| 2025-05-23 |
100.6844 |
18,878.0000 |
99.4212 |
98.3537 |
101.9476 |
101.9476 |
| 2025-05-22 |
97.6416 |
39,810.0000 |
95.8708 |
95.8624 |
99.5000 |
99.4125 |
| 2025-05-21 |
94.7584 |
43,200.0000 |
93.6555 |
93.6544 |
98.2248 |
95.8612 |
| 2025-05-20 |
96.0553 |
43,200.0000 |
98.4644 |
92.9635 |
98.4644 |
93.6462 |
| 2025-05-19 |
98.0096 |
36,277.0000 |
97.9844 |
95.0386 |
98.7207 |
98.0349 |
| 2025-05-18 |
97.2196 |
36,112.0000 |
97.7610 |
96.6782 |
101.8902 |
96.6782 |
| 2025-05-17 |
99.0847 |
23,400.0000 |
99.0811 |
99.0650 |
100.3567 |
99.0883 |
| 2025-05-16 |
99.0212 |
41,868.0000 |
98.9711 |
98.9625 |
101.5338 |
99.0712 |
| 2025-05-15 |
99.7238 |
43,200.0000 |
100.4863 |
96.2286 |
101.5497 |
98.9612 |
| 2025-05-14 |
100.5155 |
43,200.0000 |
100.5546 |
99.9379 |
103.6624 |
100.4763 |
| 2025-05-13 |
100.7819 |
25,787.0000 |
101.0180 |
100.5458 |
102.8403 |
100.5458 |
| 2025-05-12 |
100.6596 |
43,200.0000 |
100.3113 |
99.6200 |
104.0667 |
101.0079 |
| 2025-05-11 |
102.1896 |
40,017.0000 |
104.0767 |
100.2225 |
104.7105 |
100.3025 |
| 2025-05-10 |
102.1319 |
12,518.0000 |
100.3113 |
100.3075 |
104.1276 |
103.9526 |
| 2025-05-09 |
96.6453 |
30,354.0000 |
94.6056 |
94.6009 |
99.7025 |
98.6849 |
| 2025-05-08 |
89.9239 |
22,954.0000 |
88.2999 |
88.2933 |
92.9293 |
91.5479 |
| 2025-05-07 |
90.6242 |
34,547.0000 |
91.9878 |
82.6062 |
93.2843 |
89.2606 |
| 2025-05-06 |
83.7549 |
34,011.0000 |
83.9761 |
81.1288 |
88.8985 |
83.5338 |
| 2025-05-05 |
84.5561 |
43,200.0000 |
85.1446 |
82.3091 |
89.4189 |
83.9677 |
| 2025-05-04 |
86.7731 |
34,035.0000 |
87.1431 |
85.8814 |
87.6444 |
86.4031 |
| 2025-05-03 |
88.2438 |
32,391.0000 |
88.2799 |
86.2843 |
90.5268 |
88.2077 |
| 2025-05-02 |
88.5781 |
43,200.0000 |
88.8850 |
84.2468 |
91.0734 |
88.2711 |
| 2025-05-01 |
84.7157 |
7,072.0000 |
84.5362 |
83.5084 |
86.4476 |
84.8953 |
| 2025-04-30 |
83.8333 |
25,751.0000 |
85.1796 |
82.4381 |
86.0197 |
82.4871 |
| 2025-04-29 |
85.3653 |
43,200.0000 |
85.5596 |
85.1621 |
86.7198 |
85.1711 |
| 2025-04-28 |
86.9148 |
18,685.0000 |
86.4831 |
86.4744 |
87.3487 |
87.3466 |
| 2025-04-27 |
87.1337 |
36,468.0000 |
87.2398 |
85.8277 |
87.2398 |
87.0277 |
| 2025-04-26 |
86.6810 |
25,236.0000 |
86.6848 |
86.6761 |
86.6848 |
86.6772 |
| 2025-04-25 |
85.0527 |
42,747.0000 |
83.4294 |
83.4210 |
87.1326 |
86.6761 |
| 2025-04-24 |
83.5408 |
12,332.0000 |
83.7494 |
83.3321 |
83.7986 |
83.3321 |
| 2025-04-23 |
83.3277 |
43,200.0000 |
82.9143 |
82.9112 |
85.0282 |
83.7410 |
| 2025-04-22 |
80.1640 |
43,200.0000 |
77.4220 |
77.4172 |
82.9123 |
82.9060 |
| 2025-04-21 |
78.1413 |
22,363.0000 |
76.1286 |
76.1229 |
80.6381 |
80.1540 |
| 2025-04-20 |
76.4622 |
18,211.0000 |
76.2719 |
76.2671 |
76.6553 |
76.6524 |
| 2025-04-19 |
76.2774 |
39,228.0000 |
76.1652 |
75.6857 |
76.4457 |
76.3895 |
| 2025-04-18 |
75.6547 |
29,321.0000 |
76.0186 |
75.1776 |
76.0186 |
75.2909 |
| 2025-04-17 |
75.1492 |
16,942.0000 |
74.7151 |
74.7141 |
75.6186 |
75.5833 |