Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-24 |
1.0000 |
28,067.0500 |
552.4900 |
479.0000 |
556.2100 |
506.1200 |
| 2021-09-23 |
1.0000 |
18,837.6500 |
547.4200 |
532.2000 |
553.5500 |
550.2100 |
| 2021-09-22 |
1.0000 |
23,465.4400 |
505.0000 |
496.2300 |
547.6100 |
545.2100 |
| 2021-09-21 |
1.0000 |
26,072.6300 |
542.7600 |
510.5100 |
551.9200 |
520.2800 |
| 2021-09-20 |
1.0000 |
40,628.4200 |
609.1000 |
530.0000 |
609.6100 |
539.1000 |
| 2021-09-19 |
1.0000 |
71,038.6100 |
630.7000 |
608.0000 |
647.6700 |
616.5200 |
| 2021-09-18 |
1.0000 |
41,827.2400 |
621.5900 |
615.0100 |
639.0000 |
622.4000 |
| 2021-09-17 |
1.0000 |
91,020.4300 |
639.6100 |
612.9800 |
649.0000 |
616.7100 |
| 2021-09-16 |
1.0000 |
134,648.5700 |
652.8400 |
625.7600 |
655.0000 |
635.7100 |
| 2021-09-15 |
1.0000 |
70,604.5900 |
640.8500 |
632.3800 |
652.0000 |
650.3700 |
| 2021-09-14 |
1.0000 |
135,055.5700 |
614.1200 |
608.5000 |
642.6400 |
638.5100 |
| 2021-09-13 |
1.0000 |
187,544.8000 |
646.6100 |
591.5100 |
661.1200 |
617.4300 |
| 2021-09-12 |
641.3950 |
116,309.4200 |
636.1800 |
623.0300 |
654.9300 |
646.6100 |
| 2021-09-11 |
632.4600 |
136,389.9400 |
628.7300 |
625.7800 |
648.0000 |
636.1900 |
| 2021-09-10 |
645.0950 |
193,989.1000 |
661.4600 |
617.3300 |
674.1400 |
628.7300 |
| 2021-09-09 |
661.9350 |
161,859.0000 |
662.4700 |
655.2300 |
673.4200 |
661.4000 |
| 2021-09-08 |
667.8050 |
179,573.2800 |
673.1300 |
644.0400 |
679.3200 |
662.4800 |
| 2021-09-07 |
729.0650 |
226,045.4500 |
785.0000 |
580.0000 |
788.1900 |
673.1300 |
| 2021-09-06 |
775.0450 |
237,553.7500 |
765.0800 |
742.2200 |
804.5300 |
785.0100 |
| 2021-09-05 |
737.1450 |
204,422.2900 |
709.0800 |
698.9400 |
768.3400 |
765.2100 |
| 2021-09-04 |
711.7850 |
180,927.5300 |
714.4900 |
697.0000 |
735.9000 |
709.0800 |
| 2021-09-03 |
689.4900 |
229,324.4800 |
664.4900 |
651.4800 |
722.2400 |
714.4900 |
| 2021-09-02 |
660.3650 |
197,238.6200 |
656.0900 |
652.9300 |
674.9000 |
664.6400 |
| 2021-09-01 |
646.6300 |
235,065.1200 |
637.1700 |
626.0000 |
657.5000 |
656.0900 |
| 2021-08-31 |
634.9200 |
192,642.4900 |
632.6100 |
624.0000 |
651.6200 |
637.2300 |
| 2021-08-30 |
645.9850 |
201,544.7400 |
659.3900 |
630.2800 |
665.0900 |
632.5800 |
| 2021-08-29 |
653.0050 |
217,302.5600 |
646.6200 |
646.4400 |
692.7800 |
659.3900 |
| 2021-08-28 |
641.2600 |
207,264.3600 |
635.8100 |
622.8000 |
646.8100 |
646.7100 |
| 2021-08-27 |
621.0350 |
163,877.1100 |
606.2400 |
596.7500 |
636.3000 |
635.8300 |
| 2021-08-26 |
628.4100 |
160,006.4700 |
650.5300 |
604.0000 |
656.3100 |
606.2900 |
| 2021-08-25 |
643.5100 |
158,518.2200 |
636.6200 |
626.8500 |
658.7800 |
650.4000 |
| 2021-08-24 |
657.6050 |
184,888.6800 |
678.7200 |
633.9300 |
684.3300 |
636.4900 |
| 2021-08-23 |
675.7150 |
196,791.0700 |
672.6100 |
665.0000 |
695.0000 |
678.8200 |
| 2021-08-22 |
674.3050 |
195,262.0000 |
675.7700 |
652.2600 |
689.5600 |
672.8400 |
| 2021-08-21 |
685.0500 |
213,390.3700 |
694.3300 |
671.5000 |
701.0400 |
675.7700 |
| 2021-08-20 |
677.3250 |
211,327.0000 |
660.1300 |
653.0700 |
700.5000 |
694.5200 |
| 2021-08-19 |
646.0800 |
314,325.7200 |
632.0300 |
620.0000 |
676.2400 |
660.1300 |
| 2021-08-18 |
635.8900 |
278,895.9800 |
639.6500 |
620.0000 |
655.3900 |
632.1300 |
| 2021-08-17 |
656.4150 |
242,291.7100 |
673.3100 |
638.6000 |
691.5600 |
639.5200 |
| 2021-08-16 |
688.4950 |
216,952.5600 |
703.5900 |
673.1000 |
715.0000 |
673.4000 |
| 2021-08-15 |
697.8250 |
213,564.6900 |
692.0600 |
672.2200 |
709.8800 |
703.5900 |
| 2021-01-30 |
407.2700 |
34,048.0000 |
408.5500 |
401.4000 |
410.8800 |
405.9900 |
| 2021-01-29 |
406.8250 |
1,029,560.0000 |
405.0400 |
392.3700 |
435.6400 |
408.6100 |
| 2021-01-28 |
390.3750 |
1,266,647.0000 |
376.0100 |
370.9100 |
414.1800 |
404.7400 |
| 2021-01-27 |
402.6600 |
1,710,067.0000 |
429.0800 |
369.7400 |
429.2900 |
376.2400 |
| 2021-01-26 |
430.9600 |
1,567,014.0000 |
433.0100 |
413.8700 |
450.3000 |
428.9100 |
| 2021-01-25 |
437.2150 |
1,549,774.0000 |
440.2700 |
431.0500 |
465.2600 |
434.1600 |
| 2021-01-24 |
434.9400 |
1,279,748.0000 |
429.6100 |
423.1700 |
449.4300 |
440.2700 |
| 2021-01-23 |
435.5950 |
1,452,098.0000 |
441.5800 |
419.6300 |
443.6600 |
429.6100 |
| 2021-01-22 |
430.2050 |
1,425,138.0000 |
418.5700 |
392.1900 |
450.3600 |
441.8400 |