Market [unlinked] / USD
Identifier on Bibox: 5BTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-26 |
1.0000 USD |
30,667,318.0000 |
64,222.8000 USD |
63,345.2000 USD |
64,389.2000 USD |
63,671.2000 USD |
| 2024-08-25 |
1.0000 USD |
25,776,188.0000 |
64,133.4000 USD |
63,917.5000 USD |
64,374.5000 USD |
64,217.8000 USD |
| 2024-08-24 |
1.0000 USD |
33,787,701.0000 |
64,067.1000 USD |
63,675.1000 USD |
64,474.0000 USD |
63,995.9000 USD |
| 2024-08-23 |
1.0000 USD |
32,523,537.0000 |
60,580.6000 USD |
60,489.6000 USD |
63,417.2000 USD |
63,149.6000 USD |
| 2024-08-22 |
1.0000 USD |
41,322,184.0000 |
61,147.2000 USD |
59,678.5000 USD |
61,408.7000 USD |
60,647.0000 USD |
| 2024-08-21 |
1.0000 USD |
41,729,707.0000 |
59,124.8000 USD |
58,859.6000 USD |
60,323.6000 USD |
60,173.1000 USD |
| 2024-08-20 |
1.0000 USD |
46,522,820.0000 |
59,147.2000 USD |
58,619.8000 USD |
61,403.3000 USD |
58,881.7000 USD |
| 2024-08-19 |
1.0000 USD |
44,999,781.0000 |
58,701.2000 USD |
57,845.2000 USD |
59,292.3000 USD |
59,130.2000 USD |
| 2024-08-18 |
1.0000 USD |
39,511,261.0000 |
59,323.3000 USD |
59,260.8000 USD |
59,994.4000 USD |
59,708.1000 USD |
| 2024-08-17 |
1.0000 USD |
45,632,982.0000 |
58,541.4000 USD |
58,478.7000 USD |
59,569.4000 USD |
59,276.3000 USD |
| 2024-08-16 |
1.0000 USD |
54,289,510.0000 |
57,829.8000 USD |
57,394.1000 USD |
59,721.3000 USD |
59,698.2000 USD |
| 2024-08-15 |
1.0000 USD |
51,129,943.0000 |
58,686.0000 USD |
57,719.0000 USD |
59,782.6000 USD |
58,175.0000 USD |
| 2024-08-14 |
1.0000 USD |
56,895,303.0000 |
60,343.4000 USD |
58,731.5000 USD |
61,707.8000 USD |
59,001.7000 USD |
| 2024-08-13 |
1.0000 USD |
71,125,501.0000 |
59,179.3000 USD |
58,585.2000 USD |
61,563.3000 USD |
60,325.3000 USD |
| 2024-08-12 |
1.0000 USD |
72,622,389.0000 |
58,704.3000 USD |
57,668.9000 USD |
60,585.2000 USD |
59,199.6000 USD |