Market [unlinked] / USD
Identifier on Bibox: 5LTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.0000 USD |
671,963.0000 |
131.3200 USD |
127.6700 USD |
133.1700 USD |
129.4900 USD |
| 2024-12-03 |
1.0000 USD |
807,161.0000 |
133.1300 USD |
128.1800 USD |
134.7400 USD |
132.1800 USD |
| 2024-12-02 |
1.0000 USD |
2,185,551.0000 |
104.0200 USD |
98.8400 USD |
139.7900 USD |
136.8200 USD |
| 2024-12-01 |
1.0000 USD |
4,895,661.0000 |
102.9000 USD |
98.0700 USD |
117.0300 USD |
116.9500 USD |
| 2024-11-30 |
1.0000 USD |
4,047,337.0000 |
104.8700 USD |
98.0700 USD |
105.0300 USD |
102.2400 USD |
| 2024-11-29 |
1.0000 USD |
3,237,478.0000 |
95.6200 USD |
94.8600 USD |
102.7100 USD |
101.0400 USD |
| 2024-11-28 |
1.0000 USD |
3,245,152.0000 |
97.4000 USD |
93.7600 USD |
98.4800 USD |
94.9900 USD |
| 2024-11-27 |
1.0000 USD |
5,355,193.0000 |
92.8600 USD |
91.5400 USD |
99.1800 USD |
98.7800 USD |
| 2024-11-26 |
1.0000 USD |
4,581,197.0000 |
92.3500 USD |
87.9700 USD |
98.0200 USD |
91.6700 USD |
| 2024-11-25 |
1.0000 USD |
5,521,272.0000 |
97.0000 USD |
92.5400 USD |
99.3400 USD |
95.1200 USD |
| 2024-11-24 |
1.0000 USD |
6,946,584.0000 |
99.7000 USD |
91.7000 USD |
103.3900 USD |
93.6600 USD |
| 2024-11-23 |
1.0000 USD |
8,183,366.0000 |
92.3900 USD |
92.2700 USD |
106.6300 USD |
98.7600 USD |
| 2024-11-22 |
1.0000 USD |
7,797,450.0000 |
89.6800 USD |
87.9600 USD |
92.8800 USD |
90.6000 USD |
| 2024-11-21 |
1.0000 USD |
7,885,123.0000 |
83.5400 USD |
81.7300 USD |
92.1500 USD |
88.7700 USD |
| 2024-11-20 |
1.0000 USD |
2,889,094.0000 |
86.8600 USD |
83.4300 USD |
87.6100 USD |
86.6000 USD |
| 2024-11-19 |
1.0000 USD |
4,319,289.0000 |
89.3400 USD |
85.9000 USD |
90.3500 USD |
88.0700 USD |
| 2024-11-18 |
1.0000 USD |
5,468,203.0000 |
87.2600 USD |
86.6100 USD |
94.9000 USD |
88.8600 USD |
| 2024-11-17 |
1.0000 USD |
4,206,293.0000 |
95.5700 USD |
86.9000 USD |
97.5100 USD |
89.1100 USD |
| 2024-11-16 |
1.0000 USD |
5,962,805.0000 |
83.8100 USD |
82.9700 USD |
98.5700 USD |
95.1800 USD |
| 2024-11-15 |
1.0000 USD |
4,648,636.0000 |
82.4600 USD |
78.9200 USD |
87.3800 USD |
82.4000 USD |
| 2024-11-14 |
1.0000 USD |
8,141,862.0000 |
75.5600 USD |
74.3100 USD |
85.0100 USD |
82.3800 USD |
| 2024-11-13 |
1.0000 USD |
8,632,902.0000 |
76.8700 USD |
72.0200 USD |
78.0800 USD |
75.5400 USD |
| 2024-11-12 |
1.0000 USD |
5,554,616.0000 |
80.2300 USD |
74.1900 USD |
82.9800 USD |
75.7200 USD |
| 2024-11-11 |
1.0000 USD |
4,761,156.0000 |
76.6700 USD |
74.7000 USD |
79.0100 USD |
77.8200 USD |
| 2024-11-10 |
1.0000 USD |
2,924,441.0000 |
74.0500 USD |
73.6400 USD |
78.2400 USD |
77.5100 USD |
| 2024-11-09 |
1.0000 USD |
1,619,233.0000 |
72.8400 USD |
72.1800 USD |
73.9900 USD |
72.3800 USD |
| 2024-11-08 |
1.0000 USD |
2,796,491.0000 |
71.4900 USD |
70.7400 USD |
73.1200 USD |
72.3800 USD |
| 2024-11-07 |
1.0000 USD |
2,985,341.0000 |
71.0900 USD |
69.9900 USD |
72.4500 USD |
71.5300 USD |
| 2024-11-06 |
1.0000 USD |
3,538,236.0000 |
65.4100 USD |
65.3800 USD |
70.9100 USD |
70.4400 USD |
| 2024-11-05 |
1.0000 USD |
2,086,384.0000 |
65.5500 USD |
64.8400 USD |
67.2700 USD |
66.1700 USD |
| 2024-11-04 |
1.0000 USD |
2,610,720.0000 |
66.8400 USD |
64.4000 USD |
67.7200 USD |
65.4900 USD |
| 2024-11-03 |
1.0000 USD |
2,308,413.0000 |
69.2100 USD |
65.2600 USD |
69.5300 USD |
66.5900 USD |
| 2024-11-02 |
1.0000 USD |
1,169,834.0000 |
70.2400 USD |
69.1700 USD |
71.2400 USD |
69.3000 USD |
| 2024-11-01 |
1.0000 USD |
1,748,757.0000 |
69.2600 USD |
67.6900 USD |
70.8900 USD |
70.3100 USD |
| 2024-10-31 |
1.0000 USD |
749,329.0000 |
71.7700 USD |
68.7100 USD |
72.5100 USD |
69.2800 USD |
| 2024-10-30 |
1.0000 USD |
2,164,755.0000 |
73.9700 USD |
71.4500 USD |
74.2600 USD |
72.3500 USD |
| 2024-10-29 |
1.0000 USD |
1,676,742.0000 |
70.7900 USD |
70.7000 USD |
73.9500 USD |
73.3200 USD |
| 2024-10-28 |
1.0000 USD |
2,136,852.0000 |
71.0100 USD |
69.5900 USD |
71.5000 USD |
69.7400 USD |
| 2024-10-27 |
1.0000 USD |
1,085,396.0000 |
68.4300 USD |
67.9700 USD |
71.1200 USD |
70.9800 USD |
| 2024-10-26 |
1.0000 USD |
1,991,724.0000 |
68.7400 USD |
68.0200 USD |
69.6600 USD |
68.2700 USD |
| 2024-10-25 |
1.0000 USD |
1,662,606.0000 |
71.1200 USD |
69.9200 USD |
72.2300 USD |
70.7600 USD |
| 2024-10-24 |
1.0000 USD |
2,040,601.0000 |
69.9700 USD |
69.2600 USD |
71.2100 USD |
71.1900 USD |
| 2024-10-23 |
1.0000 USD |
1,600,636.0000 |
70.0000 USD |
67.8000 USD |
70.2500 USD |
68.1100 USD |
| 2024-10-22 |
1.0000 USD |
2,845,476.0000 |
70.7100 USD |
69.3500 USD |
71.5400 USD |
69.9700 USD |
| 2024-10-21 |
1.0000 USD |
1,791,562.0000 |
74.2800 USD |
70.9900 USD |
74.5700 USD |
71.1300 USD |
| 2024-10-20 |
1.0000 USD |
1,368,745.0000 |
74.8500 USD |
74.0600 USD |
75.8000 USD |
74.9000 USD |
| 2024-10-19 |
1.0000 USD |
1,842,959.0000 |
73.0600 USD |
72.9600 USD |
76.1300 USD |
75.1700 USD |
| 2024-10-18 |
1.0000 USD |
1,503,358.0000 |
72.7400 USD |
71.8500 USD |
74.8000 USD |
73.5600 USD |
| 2024-10-17 |
1.0000 USD |
3,297,840.0000 |
70.0600 USD |
69.8700 USD |
73.7900 USD |
73.0700 USD |
| 2024-10-16 |
1.0000 USD |
2,805,621.0000 |
70.8400 USD |
69.3100 USD |
73.0100 USD |
69.9000 USD |