Market [unlinked] / USD
Identifier on Bibox: 5BTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-30 |
1.0000 USD |
24,476,993.0000 |
65,691.6000 USD |
63,250.3000 USD |
65,698.0000 USD |
63,679.2000 USD |
| 2024-09-29 |
1.0000 USD |
20,555,897.0000 |
65,851.1000 USD |
65,510.9000 USD |
66,020.2000 USD |
65,818.5000 USD |
| 2024-09-28 |
1.0000 USD |
17,603,115.0000 |
65,630.4000 USD |
65,525.2000 USD |
66,018.7000 USD |
65,714.3000 USD |
| 2024-09-27 |
1.0000 USD |
49,974,010.0000 |
65,258.5000 USD |
64,376.8000 USD |
66,471.5000 USD |
65,592.3000 USD |
| 2024-09-26 |
1.0000 USD |
38,282,404.0000 |
63,521.1000 USD |
63,140.2000 USD |
65,793.3000 USD |
64,494.7000 USD |
| 2024-09-25 |
1.0000 USD |
18,134,133.0000 |
63,950.5000 USD |
63,210.4000 USD |
64,316.5000 USD |
63,627.4000 USD |
| 2024-09-24 |
1.0000 USD |
19,597,371.0000 |
63,392.9000 USD |
62,912.3000 USD |
63,827.9000 USD |
63,681.3000 USD |
| 2024-09-23 |
1.0000 USD |
24,389,454.0000 |
63,522.3000 USD |
62,779.6000 USD |
64,322.5000 USD |
63,490.7000 USD |
| 2024-09-22 |
1.0000 USD |
12,066,320.0000 |
63,318.9000 USD |
62,685.1000 USD |
63,398.6000 USD |
62,822.5000 USD |
| 2024-09-21 |
1.0000 USD |
18,531,737.0000 |
63,145.8000 USD |
62,910.1000 USD |
63,313.8000 USD |
63,142.6000 USD |
| 2024-09-20 |
1.0000 USD |
35,666,739.0000 |
62,640.5000 USD |
62,427.3000 USD |
64,090.2000 USD |
63,152.6000 USD |
| 2024-09-19 |
1.0000 USD |
41,581,860.0000 |
61,295.7000 USD |
61,113.1000 USD |
63,865.0000 USD |
63,290.1000 USD |
| 2024-09-18 |
1.0000 USD |
30,428,166.0000 |
60,308.2000 USD |
59,205.8000 USD |
61,104.3000 USD |
60,873.0000 USD |
| 2024-09-17 |
1.0000 USD |
28,825,218.0000 |
58,511.8000 USD |
57,883.6000 USD |
61,316.2000 USD |
60,141.7000 USD |
| 2024-09-16 |
1.0000 USD |
24,131,188.0000 |
59,426.3000 USD |
57,500.6000 USD |
59,480.2000 USD |
57,672.8000 USD |
| 2024-09-15 |
1.0000 USD |
25,398,143.0000 |
60,142.2000 USD |
59,558.8000 USD |
60,332.2000 USD |
59,639.3000 USD |
| 2024-09-14 |
1.0000 USD |
23,067,608.0000 |
60,557.5000 USD |
59,098.3000 USD |
60,657.4000 USD |
60,097.6000 USD |
| 2024-09-13 |
1.0000 USD |
26,761,396.0000 |
57,869.4000 USD |
57,662.5000 USD |
59,738.2000 USD |
59,204.3000 USD |
| 2024-09-12 |
1.0000 USD |
30,754,723.0000 |
57,448.0000 USD |
56,811.8000 USD |
58,551.9000 USD |
57,834.7000 USD |
| 2024-09-11 |
1.0000 USD |
40,886,720.0000 |
57,563.8000 USD |
55,897.4000 USD |
57,884.1000 USD |
57,424.9000 USD |
| 2024-09-10 |
1.0000 USD |
46,126,119.0000 |
57,055.8000 USD |
56,027.3000 USD |
57,810.2000 USD |
57,618.7000 USD |
| 2024-09-09 |
1.0000 USD |
40,815,810.0000 |
54,680.3000 USD |
54,530.5000 USD |
57,185.3000 USD |
57,185.3000 USD |
| 2024-09-08 |
1.0000 USD |
24,705,463.0000 |
54,097.2000 USD |
53,854.1000 USD |
54,586.7000 USD |
54,420.4000 USD |
| 2024-09-07 |
1.0000 USD |
27,357,873.0000 |
53,951.9000 USD |
53,746.6000 USD |
54,907.4000 USD |
54,292.7000 USD |
| 2024-09-06 |
1.0000 USD |
35,104,522.0000 |
56,161.1000 USD |
53,670.2000 USD |
57,039.5000 USD |
53,783.4000 USD |
| 2024-09-05 |
1.0000 USD |
30,532,256.0000 |
57,840.2000 USD |
55,820.6000 USD |
58,001.5000 USD |
56,830.6000 USD |
| 2024-09-04 |
1.0000 USD |
35,270,521.0000 |
57,810.4000 USD |
55,618.6000 USD |
58,301.4000 USD |
58,046.8000 USD |
| 2024-09-03 |
1.0000 USD |
28,690,391.0000 |
59,120.0000 USD |
57,810.4000 USD |
59,790.9000 USD |
57,959.4000 USD |
| 2024-09-02 |
1.0000 USD |
33,210,477.0000 |
57,652.8000 USD |
57,128.4000 USD |
59,192.8000 USD |
59,192.8000 USD |
| 2024-09-01 |
1.0000 USD |
25,869,645.0000 |
58,993.7000 USD |
57,824.7000 USD |
59,089.6000 USD |
58,305.3000 USD |
| 2024-08-31 |
1.0000 USD |
30,127,692.0000 |
59,166.6000 USD |
58,699.6000 USD |
59,376.3000 USD |
59,011.9000 USD |
| 2024-08-30 |
1.0000 USD |
39,881,952.0000 |
59,280.1000 USD |
57,778.2000 USD |
60,049.8000 USD |
59,021.4000 USD |
| 2024-08-29 |
1.0000 USD |
38,795,903.0000 |
59,115.0000 USD |
58,947.9000 USD |
61,197.8000 USD |
59,358.2000 USD |
| 2024-08-28 |
1.0000 USD |
33,509,151.0000 |
59,432.3000 USD |
57,873.8000 USD |
60,189.6000 USD |
59,213.9000 USD |
| 2024-08-27 |
1.0000 USD |
35,034,984.0000 |
63,184.4000 USD |
59,954.9000 USD |
63,394.8000 USD |
60,030.3000 USD |