Market [unlinked] / USD
Identifier on Bibox: 5BTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-18 |
1.0000 USD |
42,747,709.0000 |
89,867.0000 USD |
89,373.1000 USD |
92,683.0000 USD |
91,507.7000 USD |
| 2024-11-17 |
1.0000 USD |
23,478,137.0000 |
90,556.4000 USD |
88,678.3000 USD |
91,476.9000 USD |
89,643.6000 USD |
| 2024-11-16 |
1.0000 USD |
25,365,789.0000 |
90,998.9000 USD |
90,044.7000 USD |
91,783.3000 USD |
90,614.7000 USD |
| 2024-11-15 |
1.0000 USD |
33,121,745.0000 |
87,293.1000 USD |
87,059.7000 USD |
90,746.1000 USD |
89,392.5000 USD |
| 2024-11-14 |
1.0000 USD |
52,994,032.0000 |
90,448.0000 USD |
86,980.9000 USD |
91,814.3000 USD |
87,952.9000 USD |
| 2024-11-13 |
1.0000 USD |
78,083,639.0000 |
87,957.8000 USD |
86,196.0000 USD |
93,461.3000 USD |
90,487.7000 USD |
| 2024-11-12 |
1.0000 USD |
51,707,327.0000 |
88,777.2000 USD |
85,149.7000 USD |
90,042.4000 USD |
87,197.3000 USD |
| 2024-11-11 |
1.0000 USD |
29,690,162.0000 |
80,380.3000 USD |
80,228.2000 USD |
85,012.7000 USD |
84,835.2000 USD |
| 2024-11-10 |
1.0000 USD |
14,652,326.0000 |
76,629.2000 USD |
76,448.4000 USD |
80,170.8000 USD |
79,735.4000 USD |
| 2024-11-09 |
1.0000 USD |
4,822,543.0000 |
76,460.7000 USD |
75,966.9000 USD |
76,747.1000 USD |
76,064.8000 USD |
| 2024-11-08 |
1.0000 USD |
17,953,176.0000 |
75,875.3000 USD |
75,594.1000 USD |
77,155.5000 USD |
76,431.3000 USD |
| 2024-11-07 |
1.0000 USD |
21,907,763.0000 |
75,587.6000 USD |
74,470.2000 USD |
76,880.9000 USD |
75,496.8000 USD |
| 2024-11-06 |
1.0000 USD |
60,272,558.0000 |
69,332.2000 USD |
69,235.9000 USD |
76,429.2000 USD |
76,305.0000 USD |
| 2024-11-05 |
1.0000 USD |
16,659,345.0000 |
67,762.2000 USD |
67,384.5000 USD |
70,469.1000 USD |
69,427.9000 USD |
| 2024-11-04 |
1.0000 USD |
19,423,263.0000 |
68,713.6000 USD |
66,742.5000 USD |
69,449.5000 USD |
67,738.2000 USD |
| 2024-11-03 |
1.0000 USD |
14,280,376.0000 |
69,309.6000 USD |
67,410.0000 USD |
69,416.2000 USD |
68,565.8000 USD |
| 2024-11-02 |
1.0000 USD |
3,177,441.0000 |
69,435.8000 USD |
69,153.1000 USD |
71,109.0000 USD |
69,181.1000 USD |
| 2024-11-01 |
1.0000 USD |
17,692,104.0000 |
70,175.4000 USD |
68,719.3000 USD |
71,570.7000 USD |
69,584.6000 USD |
| 2024-10-31 |
1.0000 USD |
14,454,086.0000 |
72,298.8000 USD |
70,042.5000 USD |
72,641.3000 USD |
70,656.3000 USD |
| 2024-10-30 |
1.0000 USD |
12,339,663.0000 |
72,707.2000 USD |
71,383.4000 USD |
72,759.2000 USD |
72,117.6000 USD |
| 2024-10-29 |
1.0000 USD |
23,193,219.0000 |
69,904.3000 USD |
69,343.6000 USD |
73,610.3000 USD |
72,447.2000 USD |
| 2024-10-28 |
1.0000 USD |
12,321,540.0000 |
67,935.3000 USD |
67,565.4000 USD |
69,215.2000 USD |
68,844.3000 USD |
| 2024-10-27 |
1.0000 USD |
5,034,744.0000 |
67,012.6000 USD |
66,657.0000 USD |
68,247.7000 USD |
68,137.4000 USD |
| 2024-10-26 |
1.0000 USD |
7,162,702.0000 |
66,559.5000 USD |
66,339.5000 USD |
67,362.7000 USD |
67,056.9000 USD |
| 2024-10-25 |
1.0000 USD |
22,163,399.0000 |
68,136.1000 USD |
65,877.0000 USD |
68,709.1000 USD |
66,885.6000 USD |
| 2024-10-24 |
1.0000 USD |
17,941,077.0000 |
66,580.4000 USD |
66,457.5000 USD |
68,269.2000 USD |
68,119.5000 USD |
| 2024-10-23 |
1.0000 USD |
14,729,690.0000 |
67,337.9000 USD |
65,223.5000 USD |
67,374.4000 USD |
65,475.7000 USD |
| 2024-10-22 |
1.0000 USD |
16,132,856.0000 |
67,302.8000 USD |
66,498.4000 USD |
67,866.7000 USD |
67,623.1000 USD |
| 2024-10-21 |
1.0000 USD |
10,363,465.0000 |
68,996.5000 USD |
66,770.3000 USD |
69,513.3000 USD |
66,956.7000 USD |
| 2024-10-20 |
1.0000 USD |
2,089,393.0000 |
68,318.7000 USD |
68,070.6000 USD |
68,720.2000 USD |
68,481.2000 USD |
| 2024-10-19 |
1.0000 USD |
3,117,014.0000 |
68,358.0000 USD |
67,968.6000 USD |
68,627.8000 USD |
68,200.7000 USD |
| 2024-10-18 |
1.0000 USD |
20,404,914.0000 |
67,341.9000 USD |
67,112.7000 USD |
68,951.7000 USD |
68,262.2000 USD |
| 2024-10-17 |
1.0000 USD |
18,289,011.0000 |
67,562.2000 USD |
66,587.5000 USD |
67,870.6000 USD |
67,087.5000 USD |
| 2024-10-16 |
1.0000 USD |
26,949,255.0000 |
67,016.5000 USD |
66,557.1000 USD |
68,357.7000 USD |
67,517.1000 USD |
| 2024-10-15 |
1.0000 USD |
22,632,710.0000 |
66,057.6000 USD |
64,733.0000 USD |
67,938.3000 USD |
66,549.0000 USD |
| 2024-10-14 |
1.0000 USD |
19,973,779.0000 |
62,819.6000 USD |
62,402.8000 USD |
66,262.8000 USD |
66,116.1000 USD |
| 2024-10-13 |
1.0000 USD |
7,871,259.0000 |
62,951.4000 USD |
61,999.4000 USD |
63,174.0000 USD |
62,855.1000 USD |
| 2024-10-12 |
1.0000 USD |
16,549,828.0000 |
62,475.2000 USD |
62,122.8000 USD |
63,229.0000 USD |
62,967.4000 USD |
| 2024-10-11 |
1.0000 USD |
24,872,790.0000 |
60,259.8000 USD |
60,107.7000 USD |
63,403.2000 USD |
63,001.4000 USD |
| 2024-10-10 |
1.0000 USD |
15,409,307.0000 |
61,066.1000 USD |
60,378.6000 USD |
61,511.3000 USD |
60,984.1000 USD |
| 2024-10-09 |
1.0000 USD |
15,667,164.0000 |
62,073.0000 USD |
61,885.3000 USD |
62,482.6000 USD |
62,018.1000 USD |
| 2024-10-08 |
1.0000 USD |
33,546,445.0000 |
62,496.6000 USD |
62,122.8000 USD |
63,429.8000 USD |
62,216.0000 USD |
| 2024-10-07 |
1.0000 USD |
25,203,954.0000 |
62,618.5000 USD |
62,422.4000 USD |
64,013.1000 USD |
62,982.3000 USD |
| 2024-10-06 |
1.0000 USD |
12,243,663.0000 |
62,060.5000 USD |
61,854.4000 USD |
62,605.4000 USD |
62,506.1000 USD |
| 2024-10-05 |
1.0000 USD |
10,025,187.0000 |
61,736.5000 USD |
61,444.3000 USD |
62,200.0000 USD |
62,081.3000 USD |
| 2024-10-04 |
1.0000 USD |
20,503,846.0000 |
60,702.6000 USD |
60,576.6000 USD |
62,269.5000 USD |
61,621.2000 USD |
| 2024-10-03 |
1.0000 USD |
22,142,552.0000 |
60,694.9000 USD |
60,119.7000 USD |
61,538.7000 USD |
60,643.9000 USD |
| 2024-10-02 |
1.0000 USD |
29,955,466.0000 |
60,807.2000 USD |
60,288.2000 USD |
62,466.3000 USD |
60,732.8000 USD |
| 2024-10-01 |
1.0000 USD |
30,338,397.0000 |
63,318.7000 USD |
60,197.9000 USD |
64,255.3000 USD |
60,792.6000 USD |