Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-11-06 |
253.8550 |
7,732,651.0000 |
249.8300 |
247.4800 |
259.3600 |
257.8800 |
| 2020-11-05 |
245.2500 |
9,865,951.0000 |
240.8700 |
240.4800 |
252.1200 |
249.6300 |
| 2020-11-04 |
242.3800 |
8,183,002.0000 |
243.9000 |
230.9700 |
244.3600 |
240.8600 |
| 2020-11-03 |
250.6050 |
11,050,718.0000 |
257.3100 |
214.5300 |
258.8400 |
243.9000 |
| 2020-11-02 |
262.7200 |
7,205,308.0000 |
268.1500 |
254.6300 |
271.3000 |
257.2900 |
| 2020-11-01 |
265.1300 |
3,818,971.0000 |
262.1300 |
260.4400 |
269.9400 |
268.1300 |
| 2020-10-31 |
261.9800 |
4,279,644.0000 |
261.8000 |
259.7700 |
265.9200 |
262.1600 |
| 2020-10-30 |
264.5500 |
7,154,620.0000 |
267.3400 |
255.0000 |
270.7700 |
261.7600 |
| 2020-10-29 |
267.8350 |
5,855,063.0000 |
268.2600 |
258.0900 |
271.6800 |
267.4100 |
| 2020-10-28 |
266.3250 |
11,233,218.0000 |
264.4300 |
259.4600 |
281.0700 |
268.2200 |
| 2020-10-27 |
261.8500 |
6,591,737.0000 |
259.2500 |
257.4200 |
268.1100 |
264.4500 |
| 2020-10-26 |
265.1900 |
6,457,854.0000 |
270.8700 |
253.0100 |
273.9200 |
259.5100 |
| 2020-10-25 |
273.2550 |
4,057,984.0000 |
275.5700 |
268.5200 |
275.7300 |
270.9400 |
| 2020-10-24 |
273.0950 |
4,164,253.0000 |
270.6200 |
267.7700 |
278.5200 |
275.5700 |
| 2020-10-23 |
269.4550 |
4,647,689.0000 |
268.2900 |
264.5400 |
276.2100 |
270.6200 |
| 2020-10-22 |
263.5550 |
4,489,819.0000 |
258.8200 |
258.5700 |
276.1900 |
268.2900 |
| 2020-10-21 |
249.8100 |
4,712,384.0000 |
240.8000 |
240.2500 |
264.1400 |
258.8200 |
| 2020-10-20 |
245.4250 |
3,787,711.0000 |
250.0500 |
237.9800 |
251.1400 |
240.8000 |
| 2020-10-19 |
249.8200 |
3,137,089.0000 |
249.5100 |
245.3400 |
254.0000 |
250.1300 |
| 2020-10-18 |
247.2450 |
2,273,141.0000 |
244.9800 |
243.9200 |
250.6900 |
249.5100 |
| 2020-10-17 |
247.6200 |
2,887,346.0000 |
250.3800 |
241.1300 |
252.7400 |
244.8600 |
| 2020-10-16 |
256.3250 |
5,451,744.0000 |
262.2600 |
242.9300 |
266.6400 |
250.3900 |
| 2020-10-15 |
260.6600 |
5,454,112.0000 |
259.0400 |
255.8000 |
266.1000 |
262.2800 |
| 2020-10-14 |
256.2200 |
4,415,916.0000 |
253.3900 |
250.3100 |
260.4000 |
259.0500 |