Market [unlinked] / USD
Identifier on Bibox: 5LTC_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-16 |
56.1300 USD |
170,092,233.0000 |
56.3400 USD |
54.7300 USD |
56.9200 USD |
55.9200 USD |
| 2022-09-15 |
58.2700 USD |
216,832,529.0000 |
60.1900 USD |
55.9000 USD |
60.7700 USD |
56.3500 USD |
| 2022-09-14 |
59.6200 USD |
174,103,314.0000 |
59.0600 USD |
58.2800 USD |
61.1200 USD |
60.1800 USD |
| 2022-09-13 |
60.2050 USD |
263,081,524.0000 |
61.3600 USD |
58.3700 USD |
67.3200 USD |
59.0500 USD |
| 2022-09-12 |
61.8000 USD |
156,516,359.0000 |
62.2300 USD |
60.1600 USD |
63.2100 USD |
61.3700 USD |
| 2022-09-11 |
62.7950 USD |
136,257,749.0000 |
63.3600 USD |
61.4000 USD |
64.3600 USD |
62.2300 USD |
| 2022-09-10 |
62.3050 USD |
163,398,882.0000 |
61.2700 USD |
60.7000 USD |
64.6400 USD |
63.3400 USD |
| 2022-09-09 |
59.6150 USD |
169,912,408.0000 |
57.9700 USD |
57.7900 USD |
61.8800 USD |
61.2600 USD |
| 2022-09-08 |
57.6400 USD |
163,215,686.0000 |
57.3000 USD |
56.1200 USD |
58.5900 USD |
57.9800 USD |
| 2022-09-07 |
55.7000 USD |
182,268,939.0000 |
54.1000 USD |
52.9800 USD |
58.2000 USD |
57.3000 USD |
| 2022-09-06 |
57.2150 USD |
211,200,039.0000 |
60.3500 USD |
54.0500 USD |
62.6900 USD |
54.0800 USD |
| 2022-09-05 |
60.6300 USD |
136,940,055.0000 |
60.9100 USD |
59.3300 USD |
61.5700 USD |
60.3500 USD |
| 2022-09-04 |
60.5300 USD |
128,271,737.0000 |
60.1600 USD |
58.6200 USD |
60.9800 USD |
60.9000 USD |
| 2022-09-03 |
60.5950 USD |
163,833,866.0000 |
61.0200 USD |
59.5900 USD |
62.1400 USD |
60.1700 USD |
| 2022-09-02 |
59.2900 USD |
226,433,939.0000 |
57.5500 USD |
56.5400 USD |
62.3400 USD |
61.0300 USD |
| 2022-09-01 |
55.6650 USD |
215,473,316.0000 |
53.8000 USD |
53.2400 USD |
57.7500 USD |
57.5300 USD |
| 2021-09-05 |
1.0000 USD |
519,677,717.0000 |
212.1800 USD |
210.6800 USD |
229.4300 USD |
224.5400 USD |
| 2021-09-04 |
212.6900 USD |
589,574,965.0000 |
213.2400 USD |
208.6900 USD |
224.9600 USD |
212.1400 USD |
| 2021-09-03 |
198.4400 USD |
606,819,783.0000 |
183.6400 USD |
180.0200 USD |
217.7400 USD |
213.2400 USD |
| 2021-09-02 |
182.3950 USD |
274,033,173.0000 |
181.1500 USD |
179.7800 USD |
187.8300 USD |
183.6400 USD |
| 2021-09-01 |
176.2850 USD |
259,980,127.0000 |
171.6100 USD |
169.0700 USD |
182.5200 USD |
180.9600 USD |
| 2021-08-31 |
169.5800 USD |
288,039,314.0000 |
167.4200 USD |
165.7500 USD |
175.1300 USD |
171.7400 USD |
| 2021-08-30 |
171.0300 USD |
200,552,180.0000 |
174.6400 USD |
166.6500 USD |
176.1600 USD |
167.4200 USD |
| 2021-08-29 |
175.0400 USD |
214,918,067.0000 |
175.5300 USD |
173.4200 USD |
182.7000 USD |
174.5500 USD |
| 2021-08-28 |
175.9050 USD |
146,246,650.0000 |
176.2800 USD |
171.5000 USD |
176.8800 USD |
175.5300 USD |
| 2021-08-27 |
171.9750 USD |
289,809,466.0000 |
167.6800 USD |
165.1000 USD |
176.2800 USD |
176.2700 USD |
| 2021-08-26 |
172.7900 USD |
394,627,300.0000 |
177.9000 USD |
165.0600 USD |
180.3100 USD |
167.6800 USD |
| 2021-08-25 |
176.0300 USD |
356,859,075.0000 |
174.2000 USD |
169.2000 USD |
178.6500 USD |
177.8600 USD |
| 2021-08-24 |
180.5200 USD |
338,077,537.0000 |
187.5400 USD |
172.4300 USD |
188.5200 USD |
173.5000 USD |
| 2021-08-23 |
186.7150 USD |
310,128,629.0000 |
186.2000 USD |
183.8100 USD |
191.5400 USD |
187.2300 USD |
| 2021-08-22 |
182.9950 USD |
373,391,226.0000 |
179.9000 USD |
178.7800 USD |
189.6500 USD |
186.0900 USD |
| 2021-08-21 |
181.8150 USD |
282,696,223.0000 |
183.7200 USD |
176.9700 USD |
184.7000 USD |
179.9100 USD |
| 2021-08-20 |
179.6250 USD |
298,694,323.0000 |
175.5400 USD |
174.3100 USD |
184.0600 USD |
183.7100 USD |
| 2021-08-19 |
171.1500 USD |
459,871,823.0000 |
166.6600 USD |
162.7200 USD |
175.9000 USD |
175.6400 USD |
| 2021-08-18 |
167.6500 USD |
560,725,217.0000 |
168.6400 USD |
162.9700 USD |
174.5600 USD |
166.6600 USD |