Market [unlinked] / USD
Identifier on Bibox: 5BTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-23 |
24,125.8000 USD |
387,423,070.0000 |
24,250.9000 USD |
23,732.4000 USD |
24,573.3000 USD |
24,000.7000 USD |
| 2022-09-30 |
1.0000 USD |
286,659,217.0000 |
19,593.1000 USD |
19,193.6000 USD |
19,693.6000 USD |
19,568.9000 USD |
| 2022-09-29 |
19,500.2000 USD |
553,752,980.0000 |
19,407.4000 USD |
18,851.0000 USD |
19,635.0000 USD |
19,593.0000 USD |
| 2022-09-28 |
19,243.5000 USD |
616,270,021.0000 |
19,079.6000 USD |
18,496.1000 USD |
19,764.2000 USD |
19,407.4000 USD |
| 2022-09-27 |
19,152.8000 USD |
630,131,082.0000 |
19,226.0000 USD |
18,830.9000 USD |
20,372.3000 USD |
19,079.6000 USD |
| 2022-09-26 |
19,016.9000 USD |
483,814,449.0000 |
18,807.9000 USD |
18,691.8000 USD |
19,305.0000 USD |
19,225.9000 USD |
| 2022-09-25 |
18,865.2000 USD |
305,499,079.0000 |
18,922.6000 USD |
18,642.1000 USD |
19,161.4000 USD |
18,807.8000 USD |
| 2022-09-24 |
19,105.6000 USD |
332,415,460.0000 |
19,288.5000 USD |
18,814.9000 USD |
19,307.0000 USD |
18,922.7000 USD |
| 2022-09-23 |
19,345.1000 USD |
563,434,364.0000 |
19,401.7000 USD |
18,539.5000 USD |
19,484.3000 USD |
19,288.5000 USD |
| 2022-09-22 |
18,928.7000 USD |
585,806,643.0000 |
18,455.7000 USD |
18,359.9000 USD |
19,496.1000 USD |
19,401.7000 USD |
| 2022-09-21 |
18,664.1000 USD |
720,071,882.0000 |
18,875.8000 USD |
18,182.1000 USD |
19,850.0000 USD |
18,452.4000 USD |
| 2022-09-20 |
19,206.4500 USD |
553,672,768.0000 |
19,537.2000 USD |
18,731.6000 USD |
19,633.3000 USD |
18,875.7000 USD |
| 2022-09-19 |
19,477.7000 USD |
581,553,702.0000 |
19,418.2000 USD |
18,277.0000 USD |
19,675.9000 USD |
19,537.2000 USD |
| 2022-09-18 |
19,767.1000 USD |
335,495,683.0000 |
20,116.0000 USD |
19,350.8000 USD |
20,118.8000 USD |
19,418.2000 USD |
| 2022-09-17 |
19,957.5500 USD |
269,579,229.0000 |
19,799.1000 USD |
19,756.8000 USD |
20,182.9000 USD |
20,116.0000 USD |
| 2022-09-16 |
19,748.4500 USD |
434,081,698.0000 |
19,697.8000 USD |
19,340.1000 USD |
19,886.0000 USD |
19,799.1000 USD |
| 2022-09-15 |
19,963.5500 USD |
566,845,885.0000 |
20,229.4000 USD |
19,509.4000 USD |
20,329.3000 USD |
19,697.7000 USD |
| 2022-09-14 |
20,200.5000 USD |
505,746,592.0000 |
20,171.7000 USD |
19,634.1000 USD |
20,518.7000 USD |
20,229.3000 USD |
| 2022-09-13 |
21,280.5000 USD |
672,612,209.0000 |
22,389.4000 USD |
19,892.5000 USD |
22,759.1000 USD |
20,171.6000 USD |
| 2022-09-12 |
22,112.7500 USD |
550,918,159.0000 |
21,836.2000 USD |
21,560.5000 USD |
22,470.3000 USD |
22,389.3000 USD |
| 2022-09-11 |
21,740.1500 USD |
342,753,937.0000 |
21,644.1000 USD |
21,352.8000 USD |
21,836.6000 USD |
21,836.2000 USD |
| 2022-09-10 |
21,501.5500 USD |
374,006,526.0000 |
21,359.0000 USD |
21,128.2000 USD |
21,793.1000 USD |
21,644.1000 USD |
| 2022-09-09 |
20,334.9500 USD |
544,312,357.0000 |
19,310.9000 USD |
19,293.1000 USD |
21,560.0000 USD |
21,359.0000 USD |
| 2022-09-08 |
19,292.6000 USD |
383,175,874.0000 |
19,274.3000 USD |
19,014.5000 USD |
19,441.5000 USD |
19,310.9000 USD |
| 2022-09-07 |
19,026.6500 USD |
393,000,264.0000 |
18,779.1000 USD |
18,542.1000 USD |
19,447.4000 USD |
19,274.2000 USD |
| 2022-09-06 |
19,278.5500 USD |
474,140,744.0000 |
19,778.1000 USD |
18,663.0000 USD |
20,161.2000 USD |
18,779.0000 USD |
| 2022-09-05 |
19,885.0500 USD |
269,695,389.0000 |
19,991.9000 USD |
19,629.1000 USD |
20,035.7000 USD |
19,778.2000 USD |
| 2022-09-04 |
19,908.0500 USD |
263,788,229.0000 |
19,824.2000 USD |
19,581.7000 USD |
20,007.5000 USD |
19,991.9000 USD |
| 2022-09-03 |
19,883.0500 USD |
267,335,684.0000 |
19,941.9000 USD |
19,651.1000 USD |
20,036.1000 USD |
19,824.2000 USD |
| 2022-09-02 |
20,027.6000 USD |
421,815,486.0000 |
20,113.2000 USD |
19,754.2000 USD |
20,425.0000 USD |
19,942.0000 USD |
| 2022-09-01 |
20,077.5000 USD |
490,104,665.0000 |
20,041.9000 USD |
19,564.7000 USD |
20,188.5000 USD |
20,113.1000 USD |
| 2021-09-05 |
1.0000 USD |
2,574,248,772.0000 |
49,956.8000 USD |
49,565.0000 USD |
51,914.5000 USD |
51,758.3000 USD |
| 2021-09-04 |
49,994.6500 USD |
3,000,413,029.0000 |
50,032.4000 USD |
49,462.1000 USD |
50,586.1000 USD |
49,956.9000 USD |
| 2021-09-03 |
49,688.3000 USD |
4,841,898,701.0000 |
49,343.2000 USD |
48,397.2000 USD |
51,068.8000 USD |
50,033.4000 USD |
| 2021-09-02 |
49,107.5000 USD |
3,886,964,625.0000 |
48,871.8000 USD |
48,702.6000 USD |
50,388.9000 USD |
49,343.2000 USD |
| 2021-09-01 |
48,042.7000 USD |
4,318,622,849.0000 |
47,213.5000 USD |
46,604.1000 USD |
49,096.9000 USD |
48,871.9000 USD |
| 2021-08-31 |
47,108.3000 USD |
3,865,295,638.0000 |
47,003.0000 USD |
46,750.7000 USD |
48,255.3000 USD |
47,213.6000 USD |
| 2021-08-30 |
47,914.7500 USD |
3,830,014,840.0000 |
48,826.5000 USD |
46,907.8000 USD |
48,890.9000 USD |
47,003.0000 USD |
| 2021-08-29 |
48,847.9000 USD |
3,346,696,964.0000 |
48,872.8000 USD |
47,818.6000 USD |
49,654.4000 USD |
48,823.0000 USD |
| 2021-08-28 |
48,983.0500 USD |
2,428,005,615.0000 |
49,093.3000 USD |
48,436.7000 USD |
49,268.5000 USD |
48,872.8000 USD |
| 2021-08-27 |
47,987.4000 USD |
4,887,958,392.0000 |
46,881.5000 USD |
46,410.9000 USD |
49,141.0000 USD |
49,093.3000 USD |
| 2021-08-26 |
47,953.3000 USD |
5,444,006,407.0000 |
49,025.1000 USD |
46,290.5000 USD |
49,326.2000 USD |
46,881.5000 USD |
| 2021-08-25 |
48,353.1500 USD |
4,060,259,018.0000 |
47,681.1000 USD |
47,175.0000 USD |
49,248.3000 USD |
49,025.2000 USD |
| 2021-08-24 |
48,601.8500 USD |
4,217,798,969.0000 |
49,522.6000 USD |
47,648.2000 USD |
49,838.3000 USD |
47,681.1000 USD |
| 2021-08-23 |
49,428.2000 USD |
3,735,870,210.0000 |
49,333.7000 USD |
49,101.0000 USD |
50,510.5000 USD |
49,522.7000 USD |
| 2021-08-22 |
49,088.3000 USD |
3,436,942,667.0000 |
48,886.3000 USD |
48,101.2000 USD |
49,490.4000 USD |
49,290.3000 USD |
| 2021-08-21 |
49,109.8500 USD |
4,736,400,629.0000 |
49,332.7000 USD |
48,273.5000 USD |
49,788.1000 USD |
48,887.0000 USD |
| 2021-08-20 |
48,038.4500 USD |
4,788,287,337.0000 |
46,744.3000 USD |
46,696.9000 USD |
49,437.5000 USD |
49,332.6000 USD |
| 2021-08-19 |
45,744.2000 USD |
6,948,545,165.0000 |
44,732.1000 USD |
43,966.9000 USD |
47,031.5000 USD |
46,756.3000 USD |
| 2021-08-18 |
44,699.8500 USD |
7,980,055,188.0000 |
44,664.4000 USD |
44,225.8000 USD |
46,008.0000 USD |
44,735.3000 USD |