Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-12-02 |
290.9950 |
1,752,468.0000 |
287.4400 |
280.6400 |
308.1300 |
294.5500 |
| 2020-12-01 |
302.5000 |
3,268,685.0000 |
317.2400 |
272.8600 |
323.2000 |
287.7600 |
| 2020-11-30 |
301.0300 |
2,378,931.0000 |
284.8200 |
280.9100 |
322.9900 |
317.2400 |
| 2020-11-29 |
280.2550 |
1,889,323.0000 |
275.6800 |
272.5600 |
288.9200 |
284.8300 |
| 2020-11-28 |
270.4900 |
2,523,928.0000 |
265.3200 |
261.1600 |
284.9500 |
275.6600 |
| 2020-11-27 |
268.2650 |
2,351,139.0000 |
271.2100 |
256.1500 |
279.0400 |
265.3200 |
| 2020-11-26 |
292.0600 |
3,086,295.0000 |
313.1100 |
251.0800 |
323.7600 |
271.0100 |
| 2020-11-25 |
330.4300 |
2,699,207.0000 |
347.6200 |
300.0000 |
377.7600 |
313.2400 |
| 2020-11-24 |
335.4500 |
4,801,249.0000 |
323.2800 |
320.8200 |
372.9000 |
347.6200 |
| 2020-11-23 |
306.3200 |
4,586,140.0000 |
289.5700 |
283.8300 |
328.6000 |
323.0700 |
| 2020-11-22 |
296.8950 |
4,961,292.0000 |
304.2200 |
274.4400 |
313.0800 |
289.5700 |
| 2020-11-21 |
281.8400 |
5,811,688.0000 |
259.7600 |
257.0500 |
319.9700 |
303.9200 |
| 2020-11-20 |
253.0600 |
3,447,128.0000 |
246.3500 |
245.9000 |
260.1700 |
259.7700 |
| 2020-11-19 |
246.3450 |
2,336,729.0000 |
246.3400 |
241.4300 |
250.0300 |
246.3500 |
| 2020-11-18 |
251.1400 |
3,288,256.0000 |
255.9400 |
242.6200 |
259.2700 |
246.3400 |
| 2020-11-17 |
252.8400 |
2,278,084.0000 |
249.7400 |
249.1200 |
260.9900 |
255.9400 |
| 2020-11-16 |
249.4250 |
1,906,866.0000 |
249.3200 |
246.4300 |
253.0400 |
249.5300 |
| 2020-11-15 |
256.9000 |
0.0000 |
256.9000 |
256.9000 |
256.9000 |
256.9000 |
| 2020-11-14 |
256.3300 |
711,864.0000 |
255.7600 |
253.2600 |
261.2000 |
256.9000 |
| 2020-11-13 |
257.4850 |
5,534,339.0000 |
259.2900 |
248.7700 |
259.6500 |
255.6800 |
| 2020-11-12 |
257.7600 |
5,967,575.0000 |
256.2300 |
251.5100 |
263.0200 |
259.2900 |
| 2020-11-11 |
256.4000 |
4,650,770.0000 |
256.5700 |
255.0600 |
261.1900 |
256.2300 |
| 2020-11-10 |
260.4500 |
5,103,067.0000 |
264.3200 |
253.2600 |
266.8500 |
256.5800 |
| 2020-11-09 |
267.8250 |
6,566,175.0000 |
271.3200 |
257.6000 |
277.6200 |
264.3300 |
| 2020-11-08 |
262.5450 |
6,267,361.0000 |
253.7300 |
250.6900 |
278.0000 |
271.3600 |
| 2020-11-07 |
255.7550 |
11,442,271.0000 |
257.8200 |
245.3100 |
282.3100 |
253.6900 |