Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
1.0001 |
11,342.3200 |
447.8100 |
441.5600 |
456.0000 |
448.1200 |
| 2024-05-08 |
1.0000 |
14,727.8800 |
470.5800 |
449.2700 |
473.2300 |
459.5000 |
| 2024-05-07 |
1.0000 |
14,349.6300 |
472.8200 |
465.7900 |
493.5900 |
480.1700 |
| 2024-05-06 |
1.0000 |
14,534.9100 |
468.5900 |
462.5100 |
483.8500 |
473.5600 |
| 2024-05-05 |
1.0001 |
13,641.9300 |
462.6900 |
455.3100 |
472.4700 |
469.5000 |
| 2024-05-04 |
1.0001 |
13,300.0400 |
452.1700 |
451.4500 |
480.0700 |
464.8200 |
| 2024-05-03 |
1.0000 |
16,821.2800 |
428.7700 |
425.2600 |
455.0500 |
454.2800 |
| 2024-05-02 |
1.0000 |
16,396.4500 |
424.2500 |
410.5100 |
430.7900 |
429.1400 |
| 2024-05-01 |
1.0000 |
25,873.2700 |
433.6000 |
399.2900 |
435.5800 |
417.0800 |
| 2024-04-30 |
1.0000 |
23,138.1400 |
464.7500 |
420.1300 |
469.9800 |
433.0300 |
| 2024-04-29 |
1.0000 |
19,375.4400 |
470.3300 |
446.7000 |
474.1300 |
466.9700 |
| 2024-04-28 |
1.0000 |
9,544.4200 |
476.6900 |
475.8300 |
487.7300 |
479.1200 |
| 2024-04-27 |
1.0000 |
15,821.9000 |
482.3300 |
464.5700 |
485.5900 |
474.3600 |
| 2024-04-26 |
1.0000 |
14,915.7200 |
477.7700 |
466.3000 |
486.8800 |
485.0800 |
| 2024-04-25 |
1.0000 |
17,040.8700 |
478.8700 |
466.7500 |
485.5800 |
480.3300 |
| 2024-04-24 |
1.0000 |
19,187.4600 |
504.6700 |
475.1100 |
511.3000 |
480.2600 |
| 2024-04-23 |
1.0000 |
15,503.8500 |
522.3900 |
501.1700 |
522.7700 |
505.4100 |
| 2024-04-22 |
1.0001 |
15,860.1700 |
501.6600 |
482.3800 |
516.1000 |
513.2000 |
| 2024-04-21 |
1.0000 |
17,369.6100 |
514.8600 |
482.1500 |
517.5900 |
502.0200 |
| 2024-04-20 |
1.0000 |
17,045.0000 |
476.3000 |
470.1100 |
502.7900 |
502.1900 |
| 2024-04-19 |
1.0000 |
27,773.4000 |
482.5100 |
444.0300 |
489.4700 |
477.5000 |
| 2024-04-18 |
1.0000 |
26,940.3100 |
463.3500 |
452.8700 |
488.3000 |
484.5900 |
| 2024-04-17 |
1.0000 |
26,979.6800 |
486.0800 |
446.4800 |
489.8800 |
467.5300 |
| 2024-04-16 |
1.0000 |
33,403.8800 |
507.5700 |
463.3700 |
509.6900 |
490.7800 |
| 2024-04-15 |
1.0000 |
30,739.6600 |
524.9900 |
490.4300 |
567.5700 |
505.7500 |
| 2024-04-14 |
1.0000 |
33,836.9100 |
479.2900 |
453.4500 |
504.8900 |
486.1300 |
| 2024-04-13 |
1.0000 |
41,990.1200 |
532.7100 |
442.2100 |
551.3100 |
484.2400 |
| 2024-04-12 |
1.0000 |
13,746.2700 |
613.7500 |
546.0000 |
618.3400 |
555.7200 |
| 2024-04-11 |
1.0001 |
11,575.4200 |
628.7900 |
599.4300 |
629.3900 |
608.1100 |
| 2024-04-10 |
1.0000 |
17,617.4800 |
671.9700 |
595.0100 |
674.2100 |
608.8900 |
| 2024-04-09 |
1.0000 |
16,071.8100 |
681.5100 |
656.0800 |
695.4300 |
678.4800 |
| 2024-04-08 |
1.0001 |
16,023.0500 |
685.1000 |
678.4000 |
713.5000 |
685.4600 |
| 2024-04-07 |
1.0000 |
15,876.9400 |
694.3100 |
675.1000 |
709.8200 |
685.0800 |
| 2024-04-06 |
1.0000 |
17,128.6300 |
657.8300 |
657.1200 |
717.0200 |
696.3200 |
| 2024-04-05 |
1.0000 |
25,653.3300 |
666.0300 |
645.9800 |
719.5300 |
666.4200 |
| 2024-04-04 |
1.0000 |
25,055.2100 |
593.0500 |
591.6500 |
684.1000 |
639.1900 |
| 2024-04-03 |
1.0000 |
21,409.2700 |
639.7100 |
567.2200 |
644.8400 |
569.1000 |
| 2024-04-02 |
1.0000 |
26,673.9600 |
648.2900 |
588.3900 |
648.4800 |
639.2000 |
| 2024-04-01 |
1.0000 |
19,696.6600 |
679.5400 |
625.3700 |
702.8200 |
641.6300 |
| 2024-03-31 |
1.0000 |
9,664.7000 |
598.1400 |
588.4400 |
606.3600 |
605.0900 |
| 2024-03-30 |
1.0000 |
14,376.7000 |
621.2000 |
591.8800 |
624.8500 |
593.4300 |
| 2024-03-29 |
1.0000 |
27,508.0900 |
568.1300 |
553.6800 |
640.4300 |
621.1900 |
| 2024-03-28 |
1.0000 |
23,377.8300 |
539.4300 |
528.1000 |
585.7200 |
570.8800 |
| 2024-03-27 |
1.0000 |
25,660.3000 |
479.6900 |
478.8300 |
549.4400 |
540.0300 |
| 2024-03-26 |
1.0000 |
15,779.9100 |
487.6900 |
468.3900 |
495.8500 |
474.6200 |
| 2024-03-25 |
1.0000 |
18,821.8700 |
485.4500 |
473.3300 |
507.3600 |
498.0500 |
| 2024-03-24 |
1.0000 |
23,011.7900 |
456.2800 |
445.2700 |
500.9200 |
469.8500 |
| 2024-03-23 |
1.0000 |
24,328.2100 |
431.3300 |
420.0600 |
476.4900 |
471.9800 |
| 2024-03-22 |
1.0000 |
27,422.1400 |
414.4900 |
390.8900 |
433.5600 |
424.8200 |
| 2024-03-21 |
1.0000 |
24,302.1600 |
409.8200 |
403.9100 |
435.7700 |
413.0100 |