Market [unlinked] / USD
Identifier on Bibox: 5LTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-30 |
1.0000 USD |
143,650,494.0000 |
90.7700 USD |
86.7300 USD |
93.3300 USD |
87.5600 USD |
| 2023-03-29 |
1.0000 USD |
163,228,412.0000 |
89.1500 USD |
88.8100 USD |
92.9900 USD |
90.8100 USD |
| 2023-03-28 |
1.0000 USD |
152,015,126.0000 |
89.2500 USD |
85.6800 USD |
89.5500 USD |
87.3000 USD |
| 2023-03-27 |
1.0000 USD |
166,781,450.0000 |
92.9500 USD |
87.7400 USD |
94.1900 USD |
88.7300 USD |
| 2023-03-26 |
1.0000 USD |
100,122,752.0000 |
92.1900 USD |
90.7300 USD |
94.5600 USD |
92.3700 USD |
| 2023-03-25 |
1.0000 USD |
130,487,538.0000 |
93.8100 USD |
90.3400 USD |
93.9300 USD |
90.7700 USD |
| 2023-03-24 |
1.0000 USD |
223,544,480.0000 |
93.8200 USD |
89.2900 USD |
96.0100 USD |
92.1000 USD |
| 2023-03-23 |
90.6100 USD |
331,177,507.0000 |
87.4000 USD |
85.7900 USD |
94.7200 USD |
93.8200 USD |
| 2023-03-22 |
85.0000 USD |
321,766,012.0000 |
82.6100 USD |
79.7300 USD |
88.4200 USD |
87.3900 USD |
| 2023-03-21 |
80.4150 USD |
211,193,915.0000 |
78.2200 USD |
77.0000 USD |
83.3400 USD |
82.6100 USD |
| 2023-03-20 |
81.0600 USD |
240,628,246.0000 |
83.9000 USD |
78.0200 USD |
84.4700 USD |
78.2200 USD |
| 2023-03-19 |
83.5500 USD |
186,423,077.0000 |
83.2100 USD |
82.3300 USD |
86.2800 USD |
83.8900 USD |
| 2023-03-18 |
84.4800 USD |
258,219,407.0000 |
85.7500 USD |
82.1000 USD |
88.0500 USD |
83.2100 USD |
| 2023-03-17 |
82.3150 USD |
274,138,869.0000 |
78.8900 USD |
77.8800 USD |
85.7500 USD |
85.7400 USD |
| 2023-03-16 |
77.8900 USD |
272,651,879.0000 |
76.6800 USD |
75.8800 USD |
80.6100 USD |
79.1000 USD |
| 2023-03-15 |
80.1900 USD |
337,723,010.0000 |
83.7100 USD |
75.2700 USD |
85.8500 USD |
76.6700 USD |
| 2023-03-14 |
82.7750 USD |
325,042,971.0000 |
81.8400 USD |
79.5600 USD |
88.4900 USD |
83.7100 USD |
| 2023-03-13 |
79.3050 USD |
370,128,305.0000 |
76.7800 USD |
74.4400 USD |
83.5800 USD |
81.8300 USD |
| 2023-03-12 |
73.5150 USD |
252,355,858.0000 |
70.2600 USD |
68.0100 USD |
76.8600 USD |
76.7700 USD |
| 2023-03-11 |
70.9900 USD |
351,337,519.0000 |
71.7100 USD |
65.4200 USD |
74.7800 USD |
70.2700 USD |
| 2023-03-10 |
74.1950 USD |
344,709,144.0000 |
76.6700 USD |
68.1500 USD |
76.7800 USD |
71.7200 USD |
| 2023-03-09 |
79.6900 USD |
195,611,804.0000 |
82.7100 USD |
75.0300 USD |
84.8000 USD |
76.6700 USD |
| 2023-03-08 |
84.6650 USD |
157,877,177.0000 |
86.6200 USD |
81.3700 USD |
86.8600 USD |
82.7100 USD |
| 2023-03-07 |
86.9950 USD |
139,671,068.0000 |
87.3700 USD |
84.0500 USD |
88.9000 USD |
86.6200 USD |
| 2023-03-06 |
88.5750 USD |
134,344,885.0000 |
89.7800 USD |
86.5200 USD |
90.5400 USD |
87.3700 USD |
| 2023-03-05 |
89.7000 USD |
85,098,545.0000 |
89.6200 USD |
89.1800 USD |
91.3000 USD |
89.7800 USD |
| 2023-03-04 |
90.1050 USD |
62,560,072.0000 |
90.6000 USD |
87.7700 USD |
90.7700 USD |
89.6100 USD |
| 2023-03-03 |
93.2650 USD |
158,204,813.0000 |
95.9400 USD |
85.9900 USD |
95.9400 USD |
90.5900 USD |
| 2023-03-02 |
96.8700 USD |
104,355,344.0000 |
97.8000 USD |
93.9400 USD |
98.2800 USD |
95.9400 USD |
| 2023-03-01 |
95.8050 USD |
124,077,523.0000 |
93.8200 USD |
93.7200 USD |
98.2800 USD |
97.7900 USD |
| 2023-02-28 |
94.0500 USD |
78,437,109.0000 |
94.2900 USD |
93.3200 USD |
95.9000 USD |
93.8100 USD |
| 2023-02-27 |
94.5050 USD |
84,036,849.0000 |
94.7300 USD |
93.1400 USD |
95.8800 USD |
94.2800 USD |
| 2023-02-26 |
93.7400 USD |
76,551,853.0000 |
92.7500 USD |
92.4900 USD |
95.5400 USD |
94.7300 USD |
| 2023-02-25 |
92.1800 USD |
96,814,682.0000 |
91.6000 USD |
90.7200 USD |
93.1200 USD |
92.7600 USD |
| 2023-02-24 |
93.1950 USD |
134,018,736.0000 |
94.8000 USD |
90.0600 USD |
95.1700 USD |
91.5900 USD |
| 2023-02-23 |
94.8450 USD |
97,016,265.0000 |
94.8900 USD |
93.6000 USD |
96.0900 USD |
94.8000 USD |
| 2022-09-30 |
1.0000 USD |
86,886,637.0000 |
53.9700 USD |
53.1000 USD |
54.2700 USD |
54.2700 USD |
| 2022-09-29 |
53.6150 USD |
151,157,627.0000 |
53.2800 USD |
52.3200 USD |
54.1100 USD |
53.9500 USD |
| 2022-09-28 |
53.0200 USD |
171,368,935.0000 |
52.7700 USD |
51.1000 USD |
53.7900 USD |
53.2700 USD |
| 2022-09-27 |
53.0250 USD |
177,074,390.0000 |
53.4200 USD |
51.8100 USD |
55.4600 USD |
52.6300 USD |
| 2022-09-26 |
52.9700 USD |
173,409,507.0000 |
52.5100 USD |
51.9100 USD |
53.6600 USD |
53.4300 USD |
| 2022-09-25 |
52.9550 USD |
134,885,822.0000 |
53.4200 USD |
52.2900 USD |
54.3700 USD |
52.4900 USD |
| 2022-09-24 |
54.3200 USD |
153,831,406.0000 |
55.2100 USD |
53.2700 USD |
55.8900 USD |
53.4300 USD |
| 2022-09-23 |
54.4300 USD |
219,336,088.0000 |
53.6600 USD |
51.4200 USD |
55.3000 USD |
55.2000 USD |
| 2022-09-22 |
52.3850 USD |
167,449,421.0000 |
51.1300 USD |
50.6400 USD |
54.0700 USD |
53.6400 USD |
| 2022-09-21 |
51.7350 USD |
258,519,025.0000 |
52.3500 USD |
50.3400 USD |
55.4600 USD |
51.1200 USD |
| 2022-09-20 |
52.6450 USD |
191,809,862.0000 |
52.9300 USD |
50.8900 USD |
53.7600 USD |
52.3600 USD |
| 2022-09-19 |
52.8000 USD |
208,569,118.0000 |
52.6800 USD |
50.2200 USD |
53.6800 USD |
52.9200 USD |
| 2022-09-18 |
55.2300 USD |
163,103,419.0000 |
57.7900 USD |
52.3800 USD |
57.7900 USD |
52.6700 USD |
| 2022-09-17 |
56.8550 USD |
115,088,735.0000 |
55.9300 USD |
55.8200 USD |
58.3700 USD |
57.7800 USD |