Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-12-26 |
321.0900 |
2,417,598.0000 |
318.8200 |
310.3000 |
330.3400 |
323.3600 |
| 2020-12-25 |
307.8800 |
2,413,523.0000 |
296.7600 |
293.3600 |
325.2400 |
319.0000 |
| 2020-12-24 |
285.3900 |
2,204,524.0000 |
274.0800 |
271.0100 |
299.7300 |
296.7000 |
| 2020-12-23 |
298.9250 |
2,723,827.0000 |
323.9500 |
266.2000 |
326.4100 |
273.9000 |
| 2020-12-22 |
319.4500 |
2,826,967.0000 |
314.5900 |
298.8900 |
324.7000 |
324.3100 |
| 2020-12-21 |
332.0300 |
4,430,681.0000 |
349.9200 |
307.9600 |
379.8900 |
314.1400 |
| 2020-12-20 |
334.2050 |
1,241,380.0000 |
318.7600 |
310.7700 |
368.3500 |
349.6500 |
| 2020-12-19 |
316.1200 |
2,647,444.0000 |
313.4800 |
310.0500 |
325.8800 |
318.7600 |
| 2020-12-18 |
312.1350 |
2,652,379.0000 |
310.7900 |
305.5500 |
323.7800 |
313.4800 |
| 2020-12-17 |
311.8150 |
3,749,329.0000 |
312.8400 |
301.6700 |
331.6100 |
310.7900 |
| 2020-12-16 |
300.6400 |
3,028,603.0000 |
288.4300 |
282.4000 |
314.5400 |
312.8500 |
| 2020-12-15 |
282.7000 |
3,094,472.0000 |
276.9700 |
270.3800 |
299.1300 |
288.4300 |
| 2020-12-14 |
276.3950 |
1,805,754.0000 |
275.8400 |
265.2800 |
280.3500 |
276.9500 |
| 2020-12-13 |
271.8850 |
1,972,515.0000 |
267.8300 |
265.7200 |
282.5800 |
275.9400 |
| 2020-12-12 |
263.6300 |
1,843,388.0000 |
259.4400 |
258.5100 |
269.4200 |
267.8200 |
| 2020-12-11 |
262.5450 |
2,199,212.0000 |
265.6600 |
255.9100 |
266.8300 |
259.4300 |
| 2020-12-10 |
267.3450 |
1,690,674.0000 |
269.0400 |
261.7900 |
269.4600 |
265.6500 |
| 2020-12-09 |
268.5600 |
2,120,420.0000 |
268.0700 |
255.4300 |
270.7600 |
269.0500 |
| 2020-12-08 |
276.2000 |
1,873,665.0000 |
284.3200 |
262.7900 |
284.9400 |
268.0800 |
| 2020-12-07 |
285.2900 |
1,709,475.0000 |
286.2600 |
281.8000 |
290.7700 |
284.3200 |
| 2020-12-06 |
288.0150 |
1,784,012.0000 |
289.7200 |
279.9600 |
293.9700 |
286.3100 |
| 2020-12-05 |
285.1050 |
1,925,011.0000 |
280.4900 |
274.8500 |
290.3800 |
289.7200 |
| 2020-12-04 |
286.3050 |
3,170,717.0000 |
292.1000 |
277.3800 |
307.0600 |
280.5100 |
| 2020-12-03 |
293.1300 |
1,743,236.0000 |
294.2600 |
286.4500 |
297.3200 |
292.0000 |