Market [unlinked] / USD
Identifier on Bibox: 5BTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
1.0000 USD |
34,044,855.0000 |
102,247.8000 USD |
96,497.7000 USD |
102,708.2000 USD |
96,789.6000 USD |
| 2025-01-06 |
1.0000 USD |
32,830,054.0000 |
98,334.4000 USD |
97,893.4000 USD |
102,485.4000 USD |
101,908.8000 USD |
| 2025-01-05 |
1.0000 USD |
7,457,173.0000 |
98,197.8000 USD |
97,203.9000 USD |
98,501.4000 USD |
97,993.3000 USD |
| 2025-01-04 |
1.0000 USD |
7,865,905.0000 |
98,145.7000 USD |
97,520.3000 USD |
98,324.3000 USD |
97,705.6000 USD |
| 2025-01-03 |
1.0000 USD |
6,093,556.0000 |
96,909.6000 USD |
96,034.6000 USD |
97,270.2000 USD |
96,594.0000 USD |
| 2025-01-02 |
1.0000 USD |
43,197,198.0000 |
94,459.5000 USD |
94,083.1000 USD |
97,798.2000 USD |
96,941.1000 USD |
| 2025-01-01 |
1.0000 USD |
6,261,797.0000 |
93,435.5000 USD |
92,760.9000 USD |
94,341.9000 USD |
94,006.1000 USD |
| 2024-12-31 |
1.0000 USD |
33,588,812.0000 |
92,653.2000 USD |
91,908.0000 USD |
96,200.8000 USD |
93,428.6000 USD |
| 2024-12-30 |
1.0000 USD |
73,018,374.0000 |
93,532.4000 USD |
91,308.9000 USD |
94,609.7000 USD |
94,290.5000 USD |
| 2024-12-29 |
1.0000 USD |
12,734,819.0000 |
95,139.8000 USD |
92,869.4000 USD |
95,178.5000 USD |
93,013.1000 USD |
| 2024-12-28 |
1.0000 USD |
14,866,198.0000 |
94,153.2000 USD |
93,977.6000 USD |
95,559.5000 USD |
95,217.0000 USD |
| 2024-12-27 |
1.0000 USD |
54,282,120.0000 |
95,662.6000 USD |
93,326.1000 USD |
97,426.3000 USD |
94,417.3000 USD |
| 2024-12-26 |
1.0000 USD |
45,922,924.0000 |
99,382.3000 USD |
95,073.5000 USD |
99,888.3000 USD |
95,348.8000 USD |
| 2024-12-25 |
1.0000 USD |
25,101,602.0000 |
98,586.5000 USD |
97,556.6000 USD |
99,480.7000 USD |
99,060.4000 USD |
| 2024-12-24 |
1.0000 USD |
36,160,877.0000 |
94,776.9000 USD |
93,410.7000 USD |
99,424.9000 USD |
98,495.8000 USD |
| 2024-12-23 |
1.0000 USD |
17,021,842.0000 |
95,104.3000 USD |
93,614.9000 USD |
96,412.9000 USD |
94,854.0000 USD |
| 2024-12-22 |
1.0000 USD |
28,100,567.0000 |
97,228.5000 USD |
95,027.9000 USD |
97,488.1000 USD |
95,856.9000 USD |
| 2024-12-21 |
1.0000 USD |
35,560,490.0000 |
97,764.9000 USD |
96,344.6000 USD |
99,467.8000 USD |
97,176.6000 USD |
| 2024-12-20 |
1.0000 USD |
109,256,531.0000 |
97,398.7000 USD |
92,192.5000 USD |
98,486.7000 USD |
96,591.4000 USD |
| 2024-12-19 |
1.0000 USD |
64,902,769.0000 |
100,158.5000 USD |
98,381.4000 USD |
102,787.0000 USD |
98,450.1000 USD |
| 2024-12-18 |
1.0000 USD |
64,429,882.0000 |
106,166.0000 USD |
99,333.0000 USD |
106,546.3000 USD |
103,587.3000 USD |
| 2024-12-17 |
1.0000 USD |
69,927,759.0000 |
106,114.8000 USD |
98,880.0000 USD |
108,445.9000 USD |
105,894.7000 USD |
| 2024-12-16 |
1.0000 USD |
34,125,683.0000 |
104,483.0000 USD |
98,674.3000 USD |
106,695.0000 USD |
106,486.7000 USD |
| 2024-12-15 |
1.0000 USD |
19,259,573.0000 |
101,379.7000 USD |
98,670.0000 USD |
103,495.1000 USD |
103,301.2000 USD |
| 2024-12-14 |
1.0000 USD |
17,487,323.0000 |
101,407.9000 USD |
98,537.9000 USD |
102,687.6000 USD |
100,916.1000 USD |
| 2024-12-13 |
1.0000 USD |
43,813,004.0000 |
100,028.9000 USD |
98,362.0000 USD |
101,913.9000 USD |
101,270.1000 USD |
| 2024-12-12 |
1.0000 USD |
20,046,067.0000 |
101,160.6000 USD |
98,362.0000 USD |
101,900.3000 USD |
101,327.5000 USD |
| 2024-12-11 |
1.0000 USD |
42,278,196.0000 |
96,624.7000 USD |
95,698.3000 USD |
101,151.5000 USD |
100,600.1000 USD |
| 2024-12-10 |
1.0000 USD |
92,508,503.0000 |
97,336.7000 USD |
94,280.6000 USD |
98,486.7000 USD |
97,069.0000 USD |
| 2024-12-09 |
1.0000 USD |
75,617,706.0000 |
101,248.0000 USD |
94,107.8000 USD |
101,361.2000 USD |
97,390.4000 USD |
| 2024-12-08 |
1.0000 USD |
17,227,126.0000 |
99,964.5000 USD |
98,392.0000 USD |
100,639.2000 USD |
99,964.4000 USD |
| 2024-12-07 |
1.0000 USD |
20,452,703.0000 |
99,880.5000 USD |
98,392.4000 USD |
100,588.3000 USD |
99,880.4000 USD |
| 2024-12-06 |
1.0000 USD |
61,924,019.0000 |
98,272.5000 USD |
96,443.5000 USD |
102,003.1000 USD |
101,950.3000 USD |
| 2024-12-05 |
1.0000 USD |
72,438,669.0000 |
98,787.6000 USD |
97,960.5000 USD |
104,594.1000 USD |
98,808.9000 USD |
| 2024-12-04 |
1.0000 USD |
47,604,141.0000 |
95,945.0000 USD |
94,729.1000 USD |
99,238.7000 USD |
98,495.1000 USD |
| 2024-12-03 |
1.0000 USD |
11,372,437.0000 |
95,915.7000 USD |
94,689.1000 USD |
97,764.9000 USD |
94,831.8000 USD |
| 2024-12-02 |
1.0000 USD |
53,479,401.0000 |
97,321.4000 USD |
94,431.8000 USD |
98,314.9000 USD |
95,471.4000 USD |
| 2024-12-01 |
1.0000 USD |
16,936,887.0000 |
96,518.9000 USD |
95,792.9000 USD |
98,156.4000 USD |
97,124.2000 USD |
| 2024-11-30 |
1.0000 USD |
11,224,363.0000 |
97,552.3000 USD |
96,126.9000 USD |
98,156.4000 USD |
96,645.6000 USD |
| 2024-11-29 |
1.0000 USD |
27,850,357.0000 |
95,713.1000 USD |
95,424.4000 USD |
98,777.4000 USD |
97,450.9000 USD |
| 2024-11-28 |
1.0000 USD |
27,753,689.0000 |
95,962.0000 USD |
94,699.7000 USD |
98,156.4000 USD |
95,159.6000 USD |
| 2024-11-27 |
1.0000 USD |
44,110,352.0000 |
91,998.0000 USD |
91,815.5000 USD |
98,197.4000 USD |
96,820.3000 USD |
| 2024-11-26 |
1.0000 USD |
41,766,125.0000 |
93,027.0000 USD |
91,527.8000 USD |
98,086.0000 USD |
93,831.5000 USD |
| 2024-11-25 |
1.0000 USD |
67,225,681.0000 |
98,063.6000 USD |
94,641.5000 USD |
99,069.9000 USD |
95,733.5000 USD |
| 2024-11-24 |
1.0000 USD |
32,795,142.0000 |
97,783.8000 USD |
95,895.3000 USD |
98,938.8000 USD |
96,098.2000 USD |
| 2024-11-23 |
1.0000 USD |
17,433,998.0000 |
98,943.7000 USD |
97,247.6000 USD |
98,964.4000 USD |
97,867.7000 USD |
| 2024-11-22 |
1.0000 USD |
47,292,299.0000 |
98,447.8000 USD |
97,239.5000 USD |
99,659.9000 USD |
99,620.0000 USD |
| 2024-11-21 |
1.0000 USD |
47,200,449.0000 |
94,341.3000 USD |
94,104.0000 USD |
99,155.2000 USD |
98,549.8000 USD |
| 2024-11-20 |
1.0000 USD |
17,903,463.0000 |
92,432.8000 USD |
91,601.7000 USD |
94,576.6000 USD |
94,474.0000 USD |
| 2024-11-19 |
1.0000 USD |
29,697,736.0000 |
90,519.4000 USD |
90,443.3000 USD |
94,032.7000 USD |
94,029.0000 USD |