Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-21 |
458.7900 |
1,564,787.0000 |
498.8000 |
406.9700 |
499.6800 |
418.7800 |
| 2021-01-20 |
503.8700 |
1,830,586.0000 |
508.9400 |
471.2700 |
518.8200 |
498.8000 |
| 2021-01-19 |
510.0800 |
1,939,496.0000 |
510.8000 |
503.2000 |
554.5200 |
509.3600 |
| 2021-01-18 |
495.6650 |
1,880,742.0000 |
480.4000 |
470.9600 |
514.2800 |
510.9300 |
| 2021-01-17 |
486.2800 |
1,525,054.0000 |
492.1100 |
463.4300 |
496.8300 |
480.4500 |
| 2021-01-16 |
491.1800 |
1,671,519.0000 |
490.2500 |
474.6600 |
516.0100 |
492.1100 |
| 2021-01-15 |
509.5550 |
1,937,885.0000 |
528.5000 |
453.9200 |
536.3500 |
490.6100 |
| 2021-01-14 |
512.2800 |
1,633,528.0000 |
496.3200 |
475.5000 |
539.8000 |
528.2400 |
| 2021-01-13 |
474.1750 |
880,491.0000 |
452.1000 |
435.5400 |
501.0300 |
496.2500 |
| 2021-01-12 |
464.4000 |
1,854,386.0000 |
476.7000 |
444.2700 |
508.9000 |
452.1000 |
| 2021-01-11 |
539.8350 |
1,851,723.0000 |
602.0600 |
400.2000 |
603.9300 |
477.6100 |
| 2021-01-10 |
589.8050 |
2,808,099.0000 |
577.3700 |
553.9700 |
629.2200 |
602.2400 |
| 2021-01-09 |
507.6950 |
1,375,913.0000 |
438.0600 |
418.9100 |
592.1700 |
577.3300 |
| 2021-01-08 |
444.1550 |
1,872,303.0000 |
450.2500 |
404.5500 |
455.0100 |
438.0600 |
| 2021-01-07 |
452.5700 |
2,114,351.0000 |
454.7700 |
430.7500 |
485.3200 |
450.3700 |
| 2021-01-06 |
436.9050 |
1,681,976.0000 |
419.7300 |
411.3600 |
459.2500 |
454.0800 |
| 2021-01-05 |
413.0000 |
1,772,430.0000 |
406.3700 |
390.5900 |
425.1500 |
419.6300 |
| 2021-01-04 |
414.2750 |
1,718,083.0000 |
422.1400 |
380.9800 |
466.1700 |
406.4100 |
| 2021-01-03 |
388.4200 |
2,089,075.0000 |
354.6700 |
354.2200 |
434.3400 |
422.1700 |
| 2021-01-02 |
348.3500 |
1,970,915.0000 |
342.0400 |
334.0500 |
367.9800 |
354.6600 |
| 2021-01-01 |
342.2300 |
1,616,165.0000 |
342.8300 |
330.7300 |
355.6100 |
341.6300 |
| 2020-12-31 |
350.7000 |
1,387,204.0000 |
358.5700 |
335.2800 |
361.7800 |
342.8300 |
| 2020-12-30 |
356.1350 |
1,744,323.0000 |
353.6600 |
342.5000 |
367.0700 |
358.6100 |
| 2020-12-29 |
357.5650 |
1,855,852.0000 |
361.3800 |
331.2200 |
367.1600 |
353.7500 |
| 2020-12-28 |
350.2750 |
2,086,822.0000 |
339.1800 |
334.9400 |
377.1800 |
361.3700 |
| 2020-12-27 |
331.3950 |
1,971,149.0000 |
323.3600 |
308.0000 |
367.1100 |
339.4300 |