Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-06 |
1.0000 |
34,064.3700 |
277.0000 |
265.2500 |
277.6500 |
274.3800 |
| 2022-05-05 |
1.0000 |
29,331.5400 |
299.6700 |
272.0900 |
302.4600 |
276.7600 |
| 2022-05-04 |
1.0000 |
27,533.4100 |
279.2800 |
278.0600 |
299.9100 |
298.5200 |
| 2022-05-03 |
1.0000 |
23,521.8000 |
284.9300 |
276.1600 |
289.5600 |
277.7800 |
| 2022-05-02 |
1.0000 |
24,256.1100 |
283.6700 |
279.5400 |
289.7400 |
283.8700 |
| 2022-05-01 |
1.0000 |
20,107.2300 |
277.4600 |
272.3100 |
287.6100 |
280.5400 |
| 2022-04-30 |
1.0000 |
15,866.3100 |
294.6000 |
285.0700 |
298.1200 |
286.8700 |
| 2022-04-29 |
1.0000 |
30,476.1800 |
306.3000 |
290.4800 |
308.9200 |
293.7000 |
| 2022-04-28 |
1.0000 |
22,211.5000 |
307.0800 |
303.0300 |
312.4700 |
306.3200 |
| 2022-04-27 |
1.0000 |
29,643.5700 |
295.8300 |
293.2900 |
309.2900 |
306.7500 |
| 2022-04-26 |
1.0000 |
23,764.7600 |
314.4500 |
293.9600 |
321.7400 |
296.6500 |
| 2022-04-25 |
1.0000 |
25,388.8700 |
307.3900 |
299.4300 |
314.3200 |
312.9000 |
| 2022-04-24 |
1.0000 |
12,182.3800 |
312.4400 |
307.9000 |
314.8500 |
311.2000 |
| 2022-04-23 |
1.0001 |
11,073.8900 |
320.7700 |
314.4300 |
324.0900 |
315.0800 |
| 2022-04-22 |
1.0000 |
32,248.4900 |
315.4400 |
313.8800 |
334.6100 |
317.7100 |
| 2022-04-21 |
1.0000 |
23,437.0000 |
330.5000 |
324.0700 |
345.5000 |
324.7100 |
| 2022-04-20 |
1.0000 |
23,513.2600 |
340.2900 |
328.7700 |
344.6200 |
330.7900 |
| 2022-04-19 |
1.0000 |
16,744.7400 |
340.2800 |
332.3400 |
342.8500 |
337.1300 |
| 2022-04-18 |
1.0000 |
21,511.0700 |
327.8300 |
312.5900 |
340.8100 |
336.7900 |
| 2022-04-17 |
1.0000 |
13,741.8700 |
342.5900 |
334.1200 |
348.7800 |
334.5100 |
| 2022-04-16 |
1.0000 |
14,563.6100 |
340.6300 |
338.5900 |
347.5200 |
342.6400 |
| 2022-04-15 |
1.0000 |
22,388.7200 |
337.4300 |
333.1400 |
344.9800 |
340.0200 |
| 2022-04-14 |
1.0000 |
22,842.4300 |
340.9100 |
332.5600 |
352.9100 |
336.1700 |
| 2022-04-13 |
1.0000 |
38,123.8000 |
304.7400 |
301.0200 |
349.2800 |
344.5100 |