Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-25 |
1.0000 |
88,854.8700 |
114.1000 |
110.7700 |
116.1200 |
113.9300 |
| 2022-06-24 |
1.0000 |
91,964.4300 |
116.2000 |
114.2900 |
120.9600 |
117.2100 |
| 2022-06-23 |
1.0000 |
69,273.1800 |
112.6900 |
111.6200 |
118.3300 |
115.1500 |
| 2022-06-22 |
1.0000 |
92,300.3300 |
119.4300 |
112.3200 |
119.4700 |
113.1200 |
| 2022-06-21 |
1.0000 |
110,333.7100 |
118.5600 |
113.8500 |
123.1100 |
120.5500 |
| 2022-06-20 |
1.0000 |
107,475.1700 |
120.6100 |
116.0800 |
124.5400 |
117.4500 |
| 2022-06-19 |
1.0000 |
130,007.6300 |
115.3100 |
111.0200 |
123.7600 |
121.6500 |
| 2022-06-18 |
1.0000 |
200,747.9000 |
121.3300 |
108.9700 |
125.1300 |
115.9300 |
| 2022-06-17 |
1.0000 |
135,673.2300 |
109.2600 |
106.6700 |
120.3400 |
119.2900 |
| 2022-06-16 |
1.0000 |
128,744.9000 |
127.8800 |
108.1400 |
130.7300 |
111.8900 |
| 2022-06-15 |
1.0000 |
194,290.2700 |
125.9000 |
110.0500 |
131.5100 |
124.3000 |
| 2022-06-14 |
1.0000 |
165,742.5400 |
126.7900 |
117.4800 |
134.6600 |
123.2100 |
| 2022-06-13 |
1.0000 |
200,785.1500 |
145.8500 |
124.0000 |
148.8500 |
132.3800 |
| 2022-06-12 |
1.0000 |
61,645.6600 |
156.6200 |
147.5400 |
158.2400 |
152.8700 |
| 2022-06-11 |
1.0000 |
46,970.6900 |
167.3100 |
154.4900 |
169.6900 |
159.3100 |
| 2022-06-10 |
1.0000 |
48,752.7400 |
175.4600 |
165.6600 |
177.4300 |
167.8600 |
| 2022-06-09 |
1.0000 |
24,053.6000 |
176.5700 |
172.1300 |
180.7100 |
173.8400 |
| 2022-06-08 |
1.0000 |
35,930.6700 |
181.8700 |
174.6900 |
182.7900 |
178.1600 |
| 2022-06-07 |
1.0000 |
52,036.7500 |
185.4000 |
173.0300 |
188.0200 |
184.9900 |
| 2022-06-06 |
1.0000 |
34,803.1000 |
179.7600 |
178.9000 |
189.1300 |
182.7300 |
| 2022-06-05 |
1.0000 |
28,346.6300 |
188.6100 |
178.0100 |
190.2700 |
182.3900 |
| 2022-06-04 |
1.0000 |
47,000.2800 |
182.9200 |
179.7900 |
189.2500 |
187.6200 |
| 2022-06-03 |
1.0000 |
36,028.9700 |
188.8300 |
180.1600 |
191.5500 |
183.7900 |
| 2022-06-02 |
1.0000 |
38,583.4800 |
185.8300 |
182.2500 |
188.5600 |
185.6300 |
| 2022-06-01 |
1.0000 |
57,653.1100 |
204.3600 |
183.9800 |
210.6800 |
186.5800 |
| 2022-05-31 |
1.0000 |
39,578.8200 |
196.8000 |
191.5500 |
201.8000 |
198.0000 |
| 2022-05-30 |
1.0000 |
30,506.4700 |
184.9500 |
184.3600 |
191.0300 |
190.1200 |
| 2022-05-29 |
1.0000 |
25,030.3400 |
178.5600 |
175.3600 |
184.2800 |
183.2500 |
| 2022-05-28 |
1.0000 |
30,559.5900 |
174.7400 |
172.7600 |
179.4700 |
177.7400 |
| 2022-05-27 |
1.0000 |
80,438.7200 |
179.3400 |
171.4500 |
184.7800 |
176.0800 |
| 2022-05-26 |
1.0000 |
53,921.5700 |
190.1300 |
172.1000 |
192.6900 |
184.0100 |
| 2022-05-25 |
1.0000 |
43,386.3800 |
195.5200 |
189.0900 |
201.3000 |
191.6700 |
| 2022-05-24 |
1.0000 |
41,357.9900 |
191.8700 |
183.0500 |
197.3000 |
195.8600 |
| 2022-05-23 |
1.0000 |
46,097.2100 |
197.8900 |
188.7100 |
207.8800 |
191.3200 |
| 2022-05-22 |
1.0000 |
26,958.1200 |
192.1900 |
190.0900 |
202.2800 |
197.2500 |
| 2022-05-21 |
1.0000 |
30,139.6100 |
189.9000 |
186.3100 |
195.7200 |
193.1800 |
| 2022-05-20 |
1.0000 |
45,975.3600 |
196.3800 |
185.8600 |
200.3400 |
192.2000 |
| 2022-05-19 |
1.0000 |
50,120.8600 |
186.8900 |
180.4500 |
198.5800 |
194.1100 |
| 2022-05-18 |
1.0000 |
42,662.5200 |
206.7500 |
189.0600 |
209.0300 |
191.7500 |
| 2022-05-17 |
1.0000 |
52,592.8800 |
197.4600 |
194.4700 |
215.0400 |
204.1200 |
| 2022-05-16 |
1.0000 |
55,303.0400 |
214.7700 |
195.8900 |
214.8600 |
200.3700 |
| 2022-05-15 |
1.0000 |
52,983.0100 |
208.7400 |
202.3500 |
214.8400 |
211.8600 |
| 2022-05-14 |
1.0000 |
79,359.2300 |
202.2600 |
186.4100 |
236.8100 |
211.9200 |
| 2022-05-13 |
1.0000 |
97,924.3500 |
194.1500 |
191.5300 |
221.9700 |
207.7000 |
| 2022-05-12 |
1.0000 |
210,099.0000 |
194.6700 |
156.6300 |
227.0200 |
196.3000 |
| 2022-05-11 |
1.0000 |
165,991.7800 |
231.5100 |
183.5300 |
249.7200 |
193.8300 |
| 2022-05-10 |
1.0000 |
77,134.0300 |
217.6200 |
210.2900 |
244.2000 |
230.4300 |
| 2022-05-09 |
1.0000 |
61,864.2200 |
261.6300 |
219.7400 |
266.3900 |
232.9600 |
| 2022-05-08 |
1.0000 |
27,833.9800 |
267.7800 |
259.7000 |
269.6400 |
262.3600 |
| 2022-05-07 |
1.0000 |
21,358.9000 |
274.8400 |
268.8100 |
277.3200 |
272.3000 |