Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-07 |
1.0000 |
27,851.6500 |
474.3000 |
463.6400 |
502.1300 |
469.8500 |
| 2021-12-06 |
1.0000 |
43,418.6400 |
453.2600 |
418.7000 |
464.0800 |
462.4400 |
| 2021-12-05 |
1.0000 |
29,539.6000 |
472.8400 |
434.3300 |
477.7400 |
454.6500 |
| 2021-12-04 |
1.0000 |
79,652.2100 |
532.7000 |
342.2300 |
534.5200 |
472.7800 |
| 2021-12-03 |
1.0000 |
20,426.4600 |
561.6200 |
519.7000 |
567.9800 |
535.0300 |
| 2021-12-02 |
1.0000 |
15,544.4100 |
570.7300 |
558.2100 |
574.9000 |
567.0800 |
| 2021-12-01 |
1.0000 |
15,494.7300 |
570.5500 |
568.1300 |
586.8500 |
571.2500 |
| 2021-11-30 |
1.0000 |
18,956.2000 |
575.0200 |
557.3000 |
587.5100 |
572.2600 |
| 2021-11-29 |
1.0000 |
14,993.3800 |
569.0000 |
557.0100 |
581.6500 |
572.9000 |
| 2021-11-28 |
1.0000 |
14,430.9500 |
562.7100 |
530.4200 |
563.9400 |
549.9800 |
| 2021-11-27 |
1.0001 |
13,081.5900 |
557.2000 |
554.9900 |
573.3800 |
559.9200 |
| 2021-11-26 |
1.0000 |
38,625.0400 |
617.0700 |
540.1500 |
619.1400 |
560.8400 |
| 2021-11-25 |
1.0000 |
18,006.5500 |
618.9400 |
608.1700 |
636.2000 |
623.6000 |
| 2021-11-24 |
1.0000 |
19,014.8700 |
571.4100 |
558.6800 |
607.0700 |
603.2100 |
| 2021-11-23 |
1.0000 |
16,981.5800 |
556.9800 |
546.4200 |
575.6000 |
574.8800 |
| 2021-11-22 |
1.0000 |
16,396.4800 |
575.0500 |
547.7400 |
578.1800 |
551.9300 |
| 2021-11-21 |
1.0001 |
11,485.8800 |
584.6800 |
568.9800 |
585.6000 |
580.7900 |
| 2021-11-20 |
1.0000 |
12,018.7100 |
574.2700 |
564.7600 |
588.5100 |
586.2700 |
| 2021-11-19 |
1.0000 |
14,929.5100 |
554.4800 |
548.0800 |
577.1400 |
570.5200 |
| 2021-11-18 |
1.0000 |
21,237.9000 |
595.1200 |
542.4700 |
602.1500 |
553.1200 |
| 2021-11-17 |
1.0000 |
17,045.2400 |
598.3500 |
577.3800 |
603.8300 |
586.6300 |
| 2021-11-16 |
1.0000 |
21,558.4400 |
666.1900 |
571.9700 |
666.1900 |
600.7500 |
| 2021-11-15 |
1.0000 |
11,402.7400 |
679.5400 |
666.4400 |
686.0600 |
672.3100 |
| 2021-11-14 |
1.0001 |
11,351.6800 |
665.8300 |
657.7200 |
676.0400 |
663.9600 |
| 2021-11-13 |
1.0000 |
10,238.6000 |
668.5400 |
656.0300 |
671.1600 |
669.3400 |
| 2021-11-12 |
1.0000 |
17,410.3900 |
676.3200 |
647.0400 |
684.8600 |
665.3400 |
| 2021-11-11 |
1.0000 |
14,526.8600 |
663.3800 |
659.0100 |
681.1000 |
676.5900 |
| 2021-11-10 |
1.0000 |
19,773.0800 |
718.2000 |
683.0200 |
729.8000 |
711.2000 |
| 2021-11-09 |
1.0000 |
30,212.9700 |
639.1200 |
637.2800 |
713.7600 |
706.9200 |
| 2021-11-08 |
1.0000 |
17,282.3600 |
601.2000 |
599.3500 |
639.4800 |
635.9900 |
| 2021-11-07 |
1.0001 |
11,071.7400 |
587.5900 |
586.0700 |
599.0400 |
595.2100 |
| 2021-11-06 |
1.0001 |
13,486.5200 |
598.2200 |
577.1600 |
603.0700 |
587.4300 |
| 2021-11-05 |
1.0000 |
16,811.9000 |
596.0800 |
591.9800 |
633.4900 |
598.2900 |
| 2021-11-04 |
1.0000 |
15,292.3800 |
611.9400 |
586.4900 |
614.0200 |
596.5700 |
| 2021-11-03 |
1.0001 |
18,078.6200 |
599.2500 |
589.7300 |
619.7000 |
610.2600 |
| 2021-11-02 |
1.0000 |
15,189.2500 |
587.2200 |
582.5700 |
609.7100 |
600.9800 |
| 2021-11-01 |
1.0000 |
15,916.0600 |
597.5100 |
578.9000 |
600.5600 |
588.3400 |
| 2021-10-31 |
1.0001 |
16,281.6900 |
585.4800 |
574.1800 |
605.5000 |
598.9100 |
| 2021-10-30 |
1.0000 |
13,364.5700 |
595.2200 |
581.2800 |
601.5900 |
584.5900 |
| 2021-10-29 |
1.0000 |
14,515.8800 |
578.6300 |
574.4000 |
594.6100 |
592.5000 |
| 2021-10-28 |
1.0000 |
17,977.5000 |
548.4200 |
543.8200 |
592.2300 |
579.4100 |
| 2021-10-27 |
1.0000 |
18,326.2900 |
612.1100 |
531.7300 |
619.9900 |
557.7100 |
| 2021-10-26 |
1.0001 |
7,937.9700 |
622.0400 |
607.4700 |
632.9100 |
620.3500 |
| 2021-10-25 |
1.0001 |
7,316.1500 |
617.2400 |
615.1700 |
628.6600 |
624.2700 |
| 2021-10-24 |
1.0001 |
8,974.3600 |
629.6300 |
606.0200 |
633.4800 |
616.9800 |
| 2021-10-23 |
1.0001 |
8,023.8900 |
624.5800 |
615.5200 |
637.8100 |
628.7100 |
| 2021-10-22 |
1.0001 |
9,085.5500 |
623.5400 |
612.9700 |
637.6700 |
621.7000 |
| 2021-10-21 |
1.0000 |
11,962.9600 |
645.3700 |
621.3700 |
656.8900 |
623.4900 |
| 2021-10-20 |
1.0001 |
7,224.2600 |
618.6000 |
605.7700 |
649.0600 |
647.8100 |
| 2021-10-19 |
1.0001 |
9,232.6100 |
611.5700 |
600.0200 |
625.0500 |
618.5600 |