Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-14 |
1.0000 |
41,694.9200 |
273.8000 |
253.3100 |
278.0900 |
260.2700 |
| 2023-07-13 |
1.0000 |
32,035.3000 |
282.0400 |
276.8300 |
292.3500 |
281.2100 |
| 2023-07-12 |
1.0000 |
32,936.0700 |
273.7300 |
272.4900 |
295.3900 |
279.0300 |
| 2023-07-11 |
1.0000 |
21,079.8500 |
274.5800 |
269.8400 |
277.4900 |
271.9300 |
| 2023-07-10 |
1.0000 |
39,334.1200 |
265.4100 |
257.5500 |
284.6300 |
282.4100 |
| 2023-07-09 |
1.0000 |
29,545.5800 |
271.6200 |
261.7200 |
279.2400 |
264.6400 |
| 2023-07-08 |
1.0000 |
28,353.6300 |
278.2700 |
261.3900 |
282.9500 |
265.1700 |
| 2023-07-07 |
1.0000 |
44,336.1000 |
274.5700 |
271.5200 |
289.1800 |
279.4400 |
| 2023-07-06 |
1.0000 |
63,539.8300 |
271.4500 |
267.6900 |
303.2800 |
284.4000 |
| 2023-07-05 |
1.0000 |
46,800.0500 |
272.3400 |
248.4800 |
278.2700 |
263.6300 |
| 2023-07-04 |
1.0000 |
36,722.4800 |
291.7200 |
271.8900 |
292.8800 |
274.9100 |
| 2023-07-03 |
1.0000 |
44,056.5000 |
298.8900 |
279.3000 |
302.3900 |
289.0200 |
| 2023-07-02 |
1.0000 |
66,668.5100 |
291.0800 |
268.0300 |
308.6200 |
298.4600 |
| 2023-07-01 |
1.0000 |
62,008.3100 |
304.0600 |
280.1400 |
309.6000 |
290.9900 |
| 2023-06-30 |
1.0000 |
119,453.7200 |
252.8900 |
251.5900 |
328.7600 |
298.9400 |
| 2023-06-29 |
1.0000 |
49,590.0500 |
224.8300 |
223.4700 |
249.4300 |
245.1700 |
| 2023-06-28 |
1.0000 |
83,027.0800 |
229.8500 |
219.5100 |
243.9300 |
228.6400 |
| 2023-06-27 |
1.0000 |
94,746.1900 |
223.5500 |
215.9200 |
237.7000 |
229.6700 |
| 2023-06-26 |
1.0000 |
131,474.9600 |
193.9500 |
187.3500 |
234.7900 |
221.0900 |
| 2023-06-25 |
1.0000 |
122,199.8400 |
212.3600 |
185.5700 |
219.6100 |
193.0800 |
| 2023-06-24 |
1.0000 |
170,612.1000 |
182.0100 |
178.9700 |
220.9900 |
211.7900 |
| 2023-06-23 |
1.0000 |
152,262.2500 |
133.3800 |
133.3500 |
193.1500 |
176.6000 |
| 2023-06-22 |
1.0000 |
66,820.0700 |
135.6000 |
128.5400 |
149.1200 |
134.4900 |
| 2023-06-21 |
1.0000 |
108,705.6200 |
109.9700 |
109.5800 |
140.3200 |
137.0400 |
| 2023-06-20 |
1.0000 |
19,568.5600 |
106.7600 |
105.0700 |
110.5500 |
109.2200 |
| 2023-06-19 |
1.0000 |
10,423.3000 |
106.9200 |
104.6900 |
107.2600 |
106.7900 |
| 2023-06-18 |
1.0000 |
11,491.6800 |
106.6300 |
105.6500 |
108.6700 |
107.2400 |
| 2023-06-17 |
1.0000 |
14,432.9200 |
108.0600 |
106.0900 |
108.5700 |
106.6200 |
| 2023-06-16 |
1.0000 |
15,632.9700 |
104.7800 |
102.5400 |
107.0600 |
106.2800 |
| 2023-06-15 |
1.0000 |
23,341.3600 |
101.7300 |
101.6000 |
105.1200 |
104.8100 |
| 2023-06-14 |
1.0000 |
25,413.6600 |
105.3700 |
100.4600 |
106.2600 |
101.8200 |
| 2023-06-13 |
1.0000 |
23,127.7100 |
102.7100 |
102.0600 |
106.7600 |
105.0200 |
| 2023-06-12 |
1.0000 |
20,246.7900 |
102.7200 |
100.2900 |
104.2200 |
101.8000 |
| 2023-06-11 |
1.0000 |
16,636.8800 |
103.3900 |
101.4700 |
103.5400 |
102.9400 |
| 2023-06-10 |
1.0000 |
86,873.3200 |
110.7500 |
89.7300 |
110.9400 |
103.7200 |
| 2023-06-09 |
1.0001 |
12,263.5200 |
111.7100 |
109.5300 |
111.9600 |
110.2900 |
| 2023-06-08 |
1.0000 |
12,147.0300 |
111.1000 |
110.1200 |
112.3900 |
111.5300 |
| 2023-06-07 |
1.0000 |
21,136.6500 |
114.7000 |
110.1900 |
116.6900 |
111.3600 |
| 2023-06-06 |
1.0000 |
16,994.4400 |
108.5700 |
107.3900 |
113.8100 |
112.8000 |
| 2023-06-05 |
1.0000 |
19,793.6000 |
115.6100 |
107.0200 |
115.7100 |
108.7600 |
| 2023-06-04 |
1.0001 |
6,789.8400 |
114.9200 |
114.1400 |
116.8700 |
116.5500 |
| 2023-06-03 |
1.0000 |
6,195.4300 |
114.8100 |
114.1300 |
115.2300 |
114.5800 |
| 2023-06-02 |
1.0001 |
9,022.2000 |
113.2700 |
112.7200 |
115.3800 |
114.2100 |
| 2023-06-01 |
1.0000 |
9,813.7000 |
113.2000 |
111.4300 |
113.5400 |
113.4200 |
| 2023-05-31 |
1.0001 |
10,231.3400 |
113.8700 |
111.9500 |
114.3100 |
112.6900 |
| 2023-05-30 |
1.0001 |
9,825.1300 |
114.8600 |
114.0500 |
115.6700 |
114.3400 |
| 2023-05-29 |
1.0000 |
12,944.6100 |
116.4100 |
114.6700 |
117.2400 |
114.8100 |
| 2023-05-28 |
1.0001 |
8,121.2200 |
113.6600 |
113.6000 |
114.8600 |
114.6200 |
| 2023-05-27 |
1.0001 |
7,081.5200 |
113.1300 |
111.9500 |
113.9900 |
113.8400 |
| 2023-05-26 |
1.0001 |
9,846.9500 |
111.8300 |
111.3500 |
113.7400 |
113.5500 |