Market [unlinked] / USD
Identifier on Bibox: 5BTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-28 |
1.0000 USD |
6,929,001.0000 |
26,073.0000 USD |
25,834.5000 USD |
26,226.2000 USD |
26,094.4000 USD |
| 2023-08-27 |
1.0000 USD |
2,400,932.0000 |
25,992.3000 USD |
25,951.5000 USD |
26,153.6000 USD |
26,040.2000 USD |
| 2023-08-26 |
1.0000 USD |
1,938,120.0000 |
26,031.4000 USD |
25,964.2000 USD |
26,096.2000 USD |
25,993.2000 USD |
| 2023-08-25 |
1.0000 USD |
7,633,240.0000 |
26,150.1000 USD |
25,766.5000 USD |
26,286.7000 USD |
26,007.0000 USD |
| 2023-08-24 |
1.0000 USD |
8,709,152.0000 |
26,417.1000 USD |
25,834.1000 USD |
26,555.7000 USD |
26,000.1000 USD |
| 2023-08-23 |
1.0000 USD |
14,860,034.0000 |
26,025.6000 USD |
25,785.4000 USD |
26,797.1000 USD |
26,577.3000 USD |
| 2023-08-22 |
1.0000 USD |
11,992,052.0000 |
26,104.9000 USD |
25,322.2000 USD |
26,136.3000 USD |
25,755.5000 USD |
| 2023-08-21 |
1.0000 USD |
8,005,938.0000 |
26,171.0000 USD |
25,790.3000 USD |
26,182.7000 USD |
26,049.5000 USD |
| 2023-08-20 |
1.0000 USD |
3,742,783.0000 |
26,078.3000 USD |
25,945.1000 USD |
26,283.7000 USD |
26,187.6000 USD |
| 2023-08-19 |
1.0000 USD |
6,777,391.0000 |
26,025.1000 USD |
25,779.8000 USD |
26,243.3000 USD |
26,076.6000 USD |
| 2023-08-18 |
1.0000 USD |
17,850,586.0000 |
26,627.5000 USD |
25,587.2000 USD |
26,812.9000 USD |
26,036.7000 USD |
| 2023-08-17 |
1.0000 USD |
17,998,733.0000 |
28,695.6000 USD |
27,644.9000 USD |
28,797.6000 USD |
27,872.8000 USD |
| 2023-08-16 |
1.0000 USD |
6,359,182.0000 |
29,163.6000 USD |
28,912.8000 USD |
29,226.3000 USD |
28,985.9000 USD |
| 2023-08-15 |
1.0000 USD |
5,048,797.0000 |
29,403.5000 USD |
29,046.9000 USD |
29,457.6000 USD |
29,159.4000 USD |
| 2023-08-14 |
1.0000 USD |
8,164,139.0000 |
29,280.1000 USD |
29,063.1000 USD |
29,659.3000 USD |
29,396.6000 USD |
| 2023-08-13 |
1.0000 USD |
1,691,986.0000 |
29,403.6000 USD |
29,246.9000 USD |
29,441.4000 USD |
29,300.8000 USD |
| 2023-08-12 |
1.0000 USD |
1,213,774.0000 |
29,404.0000 USD |
29,358.0000 USD |
29,465.1000 USD |
29,408.5000 USD |
| 2023-08-11 |
1.0000 USD |
3,958,871.0000 |
29,429.7000 USD |
29,213.5000 USD |
29,532.9000 USD |
29,375.3000 USD |
| 2023-08-10 |
1.0000 USD |
5,476,017.0000 |
29,554.3000 USD |
29,297.9000 USD |
29,708.3000 USD |
29,430.2000 USD |
| 2023-08-09 |
1.0000 USD |
8,164,671.0000 |
29,748.8000 USD |
29,423.8000 USD |
30,125.1000 USD |
29,535.4000 USD |
| 2023-08-08 |
1.0000 USD |
9,020,375.0000 |
29,176.0000 USD |
29,112.2000 USD |
29,935.6000 USD |
29,883.5000 USD |
| 2023-08-07 |
1.0000 USD |
6,060,644.0000 |
29,057.6000 USD |
28,660.6000 USD |
29,196.8000 USD |
29,023.4000 USD |
| 2023-08-06 |
1.0000 USD |
2,264,427.0000 |
29,054.7000 USD |
28,961.5000 USD |
29,185.2000 USD |
29,086.0000 USD |
| 2023-08-05 |
1.0000 USD |
2,252,360.0000 |
29,075.6000 USD |
28,952.6000 USD |
29,112.4000 USD |
29,044.2000 USD |
| 2023-08-04 |
1.0000 USD |
5,958,460.0000 |
29,178.8000 USD |
28,765.9000 USD |
29,308.9000 USD |
28,987.6000 USD |
| 2023-08-03 |
1.0000 USD |
7,312,260.0000 |
29,163.1000 USD |
28,946.9000 USD |
29,413.6000 USD |
29,191.9000 USD |
| 2023-08-02 |
1.0000 USD |
15,757,610.0000 |
29,694.9000 USD |
28,907.1000 USD |
30,043.8000 USD |
29,163.4000 USD |
| 2023-08-01 |
1.0000 USD |
9,791,471.0000 |
29,213.1000 USD |
28,541.4000 USD |
29,334.7000 USD |
29,231.5000 USD |
| 2023-07-31 |
1.0000 USD |
5,952,193.0000 |
29,257.4000 USD |
29,089.6000 USD |
29,517.8000 USD |
29,209.9000 USD |
| 2023-07-30 |
1.0000 USD |
4,285,724.0000 |
29,343.8000 USD |
29,008.8000 USD |
29,441.3000 USD |
29,158.8000 USD |
| 2023-07-29 |
1.0000 USD |
2,116,361.0000 |
29,304.1000 USD |
29,228.1000 USD |
29,389.5000 USD |
29,354.3000 USD |
| 2023-07-28 |
1.0000 USD |
5,378,595.0000 |
29,199.3000 USD |
29,111.6000 USD |
29,531.1000 USD |
29,302.3000 USD |
| 2023-07-27 |
1.0000 USD |
5,395,443.0000 |
29,330.8000 USD |
29,064.7000 USD |
29,551.3000 USD |
29,161.0000 USD |
| 2023-07-26 |
1.0000 USD |
5,409,751.0000 |
29,224.6000 USD |
29,146.5000 USD |
29,661.6000 USD |
29,494.8000 USD |
| 2023-07-25 |
1.0000 USD |
24,560,911.0000 |
29,174.7000 USD |
29,048.3000 USD |
29,388.7000 USD |
29,166.3000 USD |
| 2023-07-24 |
1.0000 USD |
162,468,708.0000 |
30,008.1000 USD |
28,861.3000 USD |
30,077.2000 USD |
29,353.4000 USD |
| 2023-07-23 |
1.0000 USD |
56,191,340.0000 |
29,811.7000 USD |
29,736.6000 USD |
30,173.9000 USD |
30,166.5000 USD |
| 2023-07-22 |
1.0000 USD |
55,869,705.0000 |
29,882.0000 USD |
29,803.1000 USD |
29,972.7000 USD |
29,844.9000 USD |
| 2023-07-21 |
1.0000 USD |
86,352,230.0000 |
29,830.1000 USD |
29,740.2000 USD |
29,985.6000 USD |
29,902.6000 USD |
| 2023-07-20 |
1.0000 USD |
174,306,381.0000 |
29,901.3000 USD |
29,672.1000 USD |
30,311.6000 USD |
29,839.6000 USD |
| 2023-07-19 |
1.0000 USD |
142,602,416.0000 |
29,930.8000 USD |
29,802.8000 USD |
30,173.8000 USD |
29,882.0000 USD |
| 2023-07-18 |
1.0000 USD |
176,590,802.0000 |
30,168.6000 USD |
29,697.3000 USD |
30,250.0000 USD |
29,887.1000 USD |
| 2023-07-17 |
1.0000 USD |
131,758,572.0000 |
30,260.6000 USD |
29,805.0000 USD |
30,332.6000 USD |
29,976.1000 USD |
| 2023-07-16 |
1.0000 USD |
70,578,472.0000 |
30,302.6000 USD |
30,141.4000 USD |
30,411.0000 USD |
30,291.3000 USD |
| 2023-07-15 |
1.0000 USD |
61,228,397.0000 |
30,327.2000 USD |
30,253.6000 USD |
30,587.1000 USD |
30,293.4000 USD |
| 2023-07-14 |
1.0000 USD |
274,035,236.0000 |
31,472.1000 USD |
29,946.2000 USD |
31,623.8000 USD |
30,311.8000 USD |
| 2023-07-13 |
1.0000 USD |
167,267,380.0000 |
30,440.6000 USD |
30,251.9000 USD |
31,275.6000 USD |
31,059.2000 USD |
| 2023-07-12 |
1.0000 USD |
157,441,826.0000 |
30,571.2000 USD |
30,235.9000 USD |
30,830.6000 USD |
30,399.5000 USD |
| 2023-07-11 |
1.0000 USD |
122,420,800.0000 |
30,412.7000 USD |
30,295.7000 USD |
30,705.2000 USD |
30,622.9000 USD |
| 2023-07-10 |
1.0000 USD |
134,669,772.0000 |
30,197.1000 USD |
30,037.8000 USD |
30,894.4000 USD |
30,792.6000 USD |